SINOPEC KANTONS HOLDINGS LIMITED: O HKD

Exchange Code Listed Last trade Delisted
HK Main 00934  1999-06-25    
Stock code:

Historic prices

Note: Hit the "total return" button above for a graph. Adj are adjusted prices and volume used in Webb-site Total Returns. VWAP is Volume-Weighted Average Price, which in thinly-traded stocks is probably a better guide to achievable prices on the day than the closing price, which is sometimes rigged. S=1 if suspended. Hit the trade date to see CCASS movements on the settlement date.

Download CSV

Some data are hidden to fit your display. Rotate?

Trade date S Close Bid Ask Low High Volume Turnover $ VWAP Adj
Close		 Adj
Bid		 Adj
Ask		 Adj
Low		 Adj
High		 Adj
Volume		 Adj
VWAP		 Total
Return
2026-03-20 0 4.150 4.150 4.160 4.140 4.200 1,978,000 8,236,726 4.1642 4.150 4.150 4.160 4.140 4.200 1,978,000 4.1642 -0.95%
2026-03-19 0 4.190 4.170 4.190 4.090 4.250 4,450,000 18,509,802 4.1595 4.190 4.170 4.190 4.090 4.250 4,450,000 4.1595 -1.18%
2026-03-18 0 4.240 4.230 4.240 4.210 4.330 3,976,581 17,035,514 4.2840 4.240 4.230 4.240 4.210 4.330 3,976,581 4.2840 -0.93%
2026-03-17 0 4.280 4.250 4.280 4.200 4.300 5,112,000 21,741,500 4.2530 4.280 4.250 4.280 4.200 4.300 5,112,000 4.2530 2.64%
2026-03-16 0 4.170 4.170 4.190 4.120 4.190 3,616,212 15,051,668 4.1623 4.170 4.170 4.190 4.120 4.190 3,616,212 4.1623 -0.48%
2026-03-13 0 4.190 4.190 4.210 4.140 4.240 2,118,000 8,844,030 4.1757 4.190 4.190 4.210 4.140 4.240 2,118,000 4.1757 -0.48%
2026-03-12 0 4.210 4.200 4.210 4.190 4.250 2,356,112 9,914,650 4.2081 4.210 4.200 4.210 4.190 4.250 2,356,112 4.2081 -0.24%
2026-03-11 0 4.220 4.210 4.220 4.190 4.280 2,920,000 12,325,920 4.2212 4.220 4.210 4.220 4.190 4.280 2,920,000 4.2212 -1.63%
2026-03-10 0 4.290 4.240 4.290 4.230 4.320 2,154,000 9,209,910 4.2757 4.290 4.240 4.290 4.230 4.320 2,154,000 4.2757 -0.46%
2026-03-09 0 4.310 4.300 4.310 4.270 4.490 3,476,000 15,084,820 4.3397 4.310 4.300 4.310 4.270 4.490 3,476,000 4.3397 -0.46%
2026-03-06 0 4.330 4.320 4.330 4.280 4.390 2,688,000 11,562,180 4.3014 4.330 4.320 4.330 4.280 4.390 2,688,000 4.3014 0.00%
2026-03-05 0 4.330 4.310 4.340 4.280 4.400 2,462,000 10,687,060 4.3408 4.330 4.310 4.340 4.280 4.400 2,462,000 4.3408 0.23%
2026-03-04 0 4.320 4.310 4.320 4.260 4.420 4,284,000 18,458,706 4.3088 4.320 4.310 4.320 4.260 4.420 4,284,000 4.3088 -3.57%
2026-03-03 0 4.480 4.470 4.480 4.410 4.520 7,050,438 31,545,013 4.4742 4.480 4.470 4.480 4.410 4.520 7,050,438 4.4742 1.13%
2026-03-02 0 4.430 4.410 4.430 4.330 4.500 6,274,000 27,602,434 4.3995 4.430 4.410 4.430 4.330 4.500 6,274,000 4.3995 2.55%
2026-02-27 0 4.320 4.320 4.330 4.220 4.320 1,158,000 4,981,340 4.3017 4.320 4.320 4.330 4.220 4.320 1,158,000 4.3017 1.41%
2026-02-26 0 4.260 4.240 4.260 4.230 4.340 1,242,414 5,294,764 4.2617 4.260 4.240 4.260 4.230 4.340 1,242,414 4.2617 -0.93%
2026-02-25 0 4.300 4.290 4.300 4.280 4.370 1,118,000 4,842,030 4.3310 4.300 4.290 4.300 4.280 4.370 1,118,000 4.3310 -0.92%
2026-02-24 0 4.340 4.330 4.340 4.260 4.350 1,262,000 5,440,790 4.3112 4.340 4.330 4.340 4.260 4.350 1,262,000 4.3112 -0.46%
2026-02-23 0 4.360 4.350 4.360 4.320 4.490 482,000 2,096,260 4.3491 4.360 4.350 4.360 4.320 4.490 482,000 4.3491 0.46%
2026-02-20 0 4.340 4.300 4.340 4.300 4.340 464,000 2,006,160 4.3236 4.340 4.300 4.340 4.300 4.340 464,000 4.3236 0.93%
2026-02-16 0 4.300 4.270 4.310 4.240 4.300 104,000 444,980 4.2787 4.300 4.270 4.310 4.240 4.300 104,000 4.2787 1.18%
2026-02-13 0 4.250 4.230 4.260 4.220 4.310 718,000 3,049,660 4.2474 4.250 4.230 4.260 4.220 4.310 718,000 4.2474 -1.16%
2026-02-12 0 4.300 4.260 4.300 4.240 4.380 1,006,000 4,294,278 4.2687 4.300 4.260 4.300 4.240 4.380 1,006,000 4.2687 0.47%
2026-02-11 0 4.280 4.260 4.280 4.200 4.340 912,000 3,891,690 4.2672 4.280 4.260 4.280 4.200 4.340 912,000 4.2672 1.18%
2026-02-10 0 4.230 4.210 4.230 4.190 4.250 558,000 2,351,200 4.2136 4.230 4.210 4.230 4.190 4.250 558,000 4.2136 1.20%
2026-02-09 0 4.180 4.170 4.180 4.160 4.220 890,000 3,725,800 4.1863 4.180 4.170 4.180 4.160 4.220 890,000 4.1863 0.72%
2026-02-06 0 4.150 4.150 4.170 4.100 4.220 2,742,000 11,418,780 4.1644 4.150 4.150 4.170 4.100 4.220 2,742,000 4.1644 0.24%
2026-02-05 0 4.140 4.130 4.140 4.140 4.240 2,834,000 11,780,800 4.1570 4.140 4.130 4.140 4.140 4.240 2,834,000 4.1570 -2.59%
2026-02-04 0 4.250 4.240 4.250 4.210 4.270 818,000 3,468,670 4.2404 4.250 4.240 4.250 4.210 4.270 818,000 4.2404 0.71%
2026-02-03 0 4.220 4.200 4.220 4.170 4.240 598,462 2,522,109 4.2143 4.220 4.200 4.220 4.170 4.240 598,462 4.2143 0.00%
2026-02-02 0 4.220 4.170 4.220 4.170 4.330 1,792,000 7,546,460 4.2112 4.220 4.170 4.220 4.170 4.330 1,792,000 4.2112 -2.54%
2026-01-30 0 4.330 4.320 4.330 4.250 4.390 2,538,000 10,951,420 4.3150 4.330 4.320 4.330 4.250 4.390 2,538,000 4.3150 -0.46%
2026-01-29 0 4.350 4.320 4.350 4.300 4.410 4,372,000 18,982,060 4.3417 4.350 4.320 4.350 4.300 4.410 4,372,000 4.3417 0.23%
2026-01-28 0 4.340 4.310 4.340 4.180 4.340 4,066,158 17,367,189 4.2712 4.340 4.310 4.340 4.180 4.340 4,066,158 4.2712 2.84%
2026-01-27 0 4.220 4.210 4.220 4.190 4.230 1,934,000 8,128,200 4.2028 4.220 4.210 4.220 4.190 4.230 1,934,000 4.2028 -0.24%
2026-01-26 0 4.230 4.220 4.230 4.190 4.240 2,542,000 10,725,240 4.2192 4.230 4.220 4.230 4.190 4.240 2,542,000 4.2192 0.71%
2026-01-23 0 4.200 4.170 4.200 4.150 4.210 1,904,000 7,955,680 4.1784 4.200 4.170 4.200 4.150 4.210 1,904,000 4.1784 0.48%
2026-01-22 0 4.180 4.150 4.190 4.140 4.220 1,676,000 7,005,964 4.1802 4.180 4.150 4.190 4.140 4.220 1,676,000 4.1802 0.72%
2026-01-21 0 4.150 4.150 4.160 4.060 4.150 2,142,000 8,803,580 4.1100 4.150 4.150 4.160 4.060 4.150 2,142,000 4.1100 1.72%
2026-01-20 0 4.080 4.050 4.080 4.030 4.100 2,668,000 10,845,860 4.0652 4.080 4.050 4.080 4.030 4.100 2,668,000 4.0652 0.00%
2026-01-19 0 4.080 4.070 4.080 4.050 4.120 1,814,000 7,389,900 4.0738 4.080 4.070 4.080 4.050 4.120 1,814,000 4.0738 0.00%
2026-01-16 0 4.080 4.060 4.090 4.060 4.180 1,442,000 5,892,720 4.0865 4.080 4.060 4.090 4.060 4.180 1,442,000 4.0865 -1.45%
2026-01-15 0 4.140 4.120 4.140 4.120 4.160 982,000 4,064,880 4.1394 4.140 4.120 4.140 4.120 4.160 982,000 4.1394 -0.24%
2026-01-14 0 4.150 4.150 4.160 4.140 4.310 2,024,000 8,463,500 4.1816 4.150 4.150 4.160 4.140 4.310 2,024,000 4.1816 -2.12%
2026-01-13 0 4.240 4.220 4.240 4.170 4.250 1,830,000 7,740,740 4.2299 4.240 4.220 4.240 4.170 4.250 1,830,000 4.2299 1.68%
2026-01-12 0 4.170 4.160 4.180 4.170 4.240 840,000 3,525,840 4.1974 4.170 4.160 4.180 4.170 4.240 840,000 4.1974 -1.65%
2026-01-09 0 4.240 4.210 4.240 4.180 4.250 1,222,000 5,143,220 4.2089 4.240 4.210 4.240 4.180 4.250 1,222,000 4.2089 2.17%
2026-01-08 0 4.150 4.150 4.160 4.150 4.180 302,000 1,256,780 4.1615 4.150 4.150 4.160 4.150 4.180 302,000 4.1615 -0.95%
2026-01-07 0 4.190 4.180 4.190 4.120 4.300 2,396,000 9,991,360 4.1700 4.190 4.180 4.190 4.120 4.300 2,396,000 4.1700 0.96%
2026-01-06 0 4.150 4.140 4.150 4.150 4.250 1,932,000 8,093,080 4.1890 4.150 4.140 4.150 4.150 4.250 1,932,000 4.1890 -0.72%
2026-01-05 0 4.180 4.160 4.180 4.130 4.250 2,098,466 8,738,027 4.1640 4.180 4.160 4.180 4.130 4.250 2,098,466 4.1640 -0.71%
2026-01-02 0 4.210 4.200 4.210 4.190 4.340 802,000 3,385,920 4.2218 4.210 4.200 4.210 4.190 4.340 802,000 4.2218 -3.00%
2025-12-31 0 4.340 4.300 4.340 4.240 4.340 5,212,000 22,431,400 4.3038 4.340 4.300 4.340 4.240 4.340 5,212,000 4.3038 2.36%
2025-12-30 0 4.240 4.230 4.240 4.170 4.240 3,506,000 14,758,060 4.2094 4.240 4.230 4.240 4.170 4.240 3,506,000 4.2094 1.68%
2025-12-29 0 4.170 4.160 4.170 4.100 4.180 3,492,000 14,478,020 4.1461 4.170 4.160 4.170 4.100 4.180 3,492,000 4.1461 0.24%
2025-12-24 0 4.160 4.140 4.160 4.070 4.170 1,542,000 6,363,960 4.1271 4.160 4.140 4.160 4.070 4.170 1,542,000 4.1271 2.21%
2025-12-23 0 4.070 4.080 4.090 4.030 4.080 1,176,000 4,764,620 4.0515 4.070 4.080 4.090 4.030 4.080 1,176,000 4.0515 0.99%
2025-12-22 0 4.030 4.010 4.030 4.010 4.080 1,642,000 6,615,420 4.0289 4.030 4.010 4.030 4.010 4.080 1,642,000 4.0289 0.25%
2025-12-19 0 4.020 4.020 4.050 4.020 4.060 1,528,000 6,163,460 4.0337 4.020 4.020 4.050 4.020 4.060 1,528,000 4.0337 -0.50%
2025-12-18 0 4.040 4.040 4.050 4.040 4.080 926,000 3,753,140 4.0531 4.040 4.040 4.050 4.040 4.080 926,000 4.0531 -0.49%
2025-12-17 0 4.060 4.060 4.070 4.050 4.090 1,432,000 5,821,206 4.0651 4.060 4.060 4.070 4.050 4.090 1,432,000 4.0651 -0.49%
2025-12-16 0 4.080 4.080 4.100 4.040 4.150 2,602,000 10,615,540 4.0798 4.080 4.080 4.100 4.040 4.150 2,602,000 4.0798 -0.49%
2025-12-15 0 4.100 4.100 4.110 4.060 4.150 4,186,000 17,265,180 4.1245 4.100 4.100 4.110 4.060 4.150 4,186,000 4.1245 0.49%
2025-12-12 0 4.080 4.080 4.120 4.050 4.190 8,943,814 36,885,131 4.1241 4.080 4.080 4.120 4.050 4.190 8,943,814 4.1241 0.49%
2025-12-11 0 4.060 4.050 4.060 4.000 4.070 2,638,000 10,637,470 4.0324 4.060 4.050 4.060 4.000 4.070 2,638,000 4.0324 0.50%
2025-12-10 0 4.040 4.040 4.060 4.020 4.090 1,942,000 7,894,230 4.0650 4.040 4.040 4.060 4.020 4.090 1,942,000 4.0650 -0.25%
2025-12-09 0 4.050 4.040 4.070 4.030 4.100 2,456,000 9,948,680 4.0508 4.050 4.040 4.070 4.030 4.100 2,456,000 4.0508 -1.22%
2025-12-08 0 4.100 4.090 4.100 4.090 4.170 2,362,000 9,702,900 4.1079 4.100 4.090 4.100 4.090 4.170 2,362,000 4.1079 -0.49%
2025-12-05 0 4.120 4.120 4.130 4.120 4.200 2,825,500 11,697,580 4.1400 4.120 4.120 4.130 4.120 4.200 2,825,500 4.1400 -1.90%
2025-12-04 0 4.200 4.170 4.200 4.170 4.210 680,000 2,845,850 4.1851 4.200 4.170 4.200 4.170 4.210 680,000 4.1851 0.48%
2025-12-03 0 4.180 4.170 4.180 4.180 4.220 1,866,463 7,845,059 4.2032 4.180 4.170 4.180 4.180 4.220 1,866,463 4.2032 -0.71%
2025-12-02 0 4.210 4.190 4.210 4.140 4.210 1,788,000 7,475,990 4.1812 4.210 4.190 4.210 4.140 4.210 1,788,000 4.1812 1.45%
2025-12-01 0 4.150 4.150 4.160 4.110 4.190 2,020,000 8,391,064 4.1540 4.150 4.150 4.160 4.110 4.190 2,020,000 4.1540 0.00%
2025-11-28 0 4.150 4.150 4.180 4.100 4.180 1,980,000 8,228,208 4.1557 4.150 4.150 4.180 4.100 4.180 1,980,000 4.1557 -0.24%
2025-11-27 0 4.160 4.140 4.160 4.120 4.170 930,000 3,858,530 4.1490 4.160 4.140 4.160 4.120 4.170 930,000 4.1490 0.48%
2025-11-26 0 4.140 4.100 4.140 4.090 4.140 1,410,000 5,797,140 4.1114 4.140 4.100 4.140 4.090 4.140 1,410,000 4.1114 0.73%
2025-11-25 0 4.110 4.110 4.120 4.080 4.130 998,000 4,090,044 4.0982 4.110 4.110 4.120 4.080 4.130 998,000 4.0982 0.24%
2025-11-24 0 4.100 4.080 4.100 4.020 4.120 3,548,000 14,453,859 4.0738 4.100 4.080 4.100 4.020 4.120 3,548,000 4.0738 0.74%
2025-11-21 0 4.070 4.060 4.070 4.060 4.120 1,884,000 7,671,760 4.0721 4.070 4.060 4.070 4.060 4.120 1,884,000 4.0721 -1.69%
2025-11-20 0 4.140 4.130 4.140 4.120 4.230 1,246,000 5,156,720 4.1386 4.140 4.130 4.140 4.120 4.230 1,246,000 4.1386 -0.72%
2025-11-19 0 4.170 4.160 4.170 4.120 4.170 1,106,000 4,590,800 4.1508 4.170 4.160 4.170 4.120 4.170 1,106,000 4.1508 0.00%
2025-11-18 0 4.170 4.160 4.170 4.150 4.240 1,048,000 4,375,560 4.1752 4.170 4.160 4.170 4.150 4.240 1,048,000 4.1752 -1.88%
2025-11-17 0 4.250 4.230 4.250 4.150 4.300 1,536,000 6,472,400 4.2138 4.250 4.230 4.250 4.150 4.300 1,536,000 4.2138 1.67%
2025-11-14 0 4.180 4.180 4.190 4.160 4.260 1,670,000 7,004,280 4.1942 4.180 4.180 4.190 4.160 4.260 1,670,000 4.1942 -1.65%
2025-11-13 0 4.250 4.250 4.260 4.220 4.300 1,934,000 8,197,780 4.2388 4.250 4.250 4.260 4.220 4.300 1,934,000 4.2388 -1.62%
2025-11-12 0 4.320 4.310 4.320 4.260 4.340 2,222,000 9,522,500 4.2856 4.320 4.310 4.320 4.260 4.340 2,222,000 4.2856 0.23%
2025-11-11 0 4.310 4.300 4.310 4.250 4.330 1,152,000 4,932,080 4.2813 4.310 4.300 4.310 4.250 4.330 1,152,000 4.2813 -0.69%
2025-11-10 0 4.340 4.330 4.340 4.270 4.340 3,154,000 13,585,920 4.3075 4.340 4.330 4.340 4.270 4.340 3,154,000 4.3075 1.64%
2025-11-07 0 4.270 4.250 4.270 4.210 4.270 960,000 4,075,560 4.2454 4.270 4.250 4.270 4.210 4.270 960,000 4.2454 0.47%
2025-11-06 0 4.250 4.230 4.250 4.180 4.270 1,922,000 8,150,220 4.2405 4.250 4.230 4.250 4.180 4.270 1,922,000 4.2405 1.19%
2025-11-05 0 4.200 4.190 4.200 4.090 4.220 2,339,500 9,766,545 4.1746 4.200 4.190 4.200 4.090 4.220 2,339,500 4.1746 1.20%
2025-11-04 0 4.150 4.120 4.150 4.090 4.150 2,358,469 9,754,360 4.1359 4.150 4.120 4.150 4.090 4.150 2,358,469 4.1359 1.22%
2025-11-03 0 4.100 4.080 4.100 4.020 4.110 3,576,000 14,531,580 4.0636 4.100 4.080 4.100 4.020 4.110 3,576,000 4.0636 1.99%
2025-10-31 0 4.020 4.020 4.030 4.010 4.090 3,262,000 13,196,610 4.0456 4.020 4.020 4.030 4.010 4.090 3,262,000 4.0456 -1.23%
2025-10-30 0 4.070 4.050 4.070 4.030 4.090 3,882,000 15,796,092 4.0691 4.070 4.050 4.070 4.030 4.090 3,882,000 4.0691 0.99%
2025-10-28 0 4.030 4.020 4.030 3.970 4.060 4,960,551 19,873,987 4.0064 4.030 4.020 4.030 3.970 4.060 4,960,551 4.0064 1.26%
2025-10-27 0 3.980 3.980 3.990 3.920 4.010 4,794,000 18,982,120 3.9596 3.980 3.980 3.990 3.920 4.010 4,794,000 3.9596 0.25%
2025-10-24 0 3.970 3.960 3.970 3.960 4.000 1,656,000 6,577,460 3.9719 3.970 3.960 3.970 3.960 4.000 1,656,000 3.9719 -0.75%
2025-10-23 0 4.000 3.990 4.000 3.970 4.010 1,282,000 5,113,900 3.9890 4.000 3.990 4.000 3.970 4.010 1,282,000 3.9890 0.25%
2025-10-22 0 3.990 3.970 3.990 3.960 4.010 2,036,000 8,081,000 3.9691 3.990 3.970 3.990 3.960 4.010 2,036,000 3.9691 0.00%
2025-10-21 0 3.990 3.990 4.000 3.970 4.030 1,208,000 4,819,260 3.9895 3.990 3.990 4.000 3.970 4.030 1,208,000 3.9895 0.25%
2025-10-20 0 3.980 3.980 3.990 3.960 4.060 4,130,000 16,407,660 3.9728 3.980 3.980 3.990 3.960 4.060 4,130,000 3.9728 -0.25%
2025-10-17 0 3.990 3.980 3.990 3.980 4.070 2,160,000 8,664,200 4.0112 3.990 3.980 3.990 3.980 4.070 2,160,000 4.0112 -1.97%
2025-10-16 0 4.070 4.070 4.080 4.050 4.090 776,000 3,156,140 4.0672 4.070 4.070 4.080 4.050 4.090 776,000 4.0672 0.25%
2025-10-15 0 4.060 4.050 4.060 4.020 4.070 1,722,000 6,987,580 4.0578 4.060 4.050 4.060 4.020 4.070 1,722,000 4.0578 0.00%
2025-10-14 0 4.060 4.040 4.060 4.000 4.140 7,606,000 30,769,150 4.0454 4.060 4.040 4.060 4.000 4.140 7,606,000 4.0454 -1.22%
2025-10-13 0 4.110 4.100 4.110 4.060 4.130 5,448,000 22,325,260 4.0979 4.110 4.100 4.110 4.060 4.130 5,448,000 4.0979 -1.67%
2025-10-10 0 4.180 4.180 4.190 4.150 4.340 10,150,000 42,754,740 4.2123 4.180 4.180 4.190 4.150 4.340 10,150,000 4.2123 -4.35%
2025-10-09 0 4.370 4.370 4.380 4.260 4.410 2,830,000 12,349,960 4.3639 4.370 4.370 4.380 4.260 4.410 2,830,000 4.3639 4.30%
2025-10-08 0 4.190 4.190 4.200 4.180 4.290 1,604,000 6,752,410 4.2097 4.190 4.190 4.200 4.180 4.290 1,604,000 4.2097 -1.64%
2025-10-06 0 4.260 4.250 4.260 4.230 4.270 306,000 1,302,240 4.2557 4.260 4.250 4.260 4.230 4.270 306,000 4.2557 -0.47%
2025-10-03 0 4.280 4.280 4.290 4.270 4.340 652,452 2,796,408 4.2860 4.280 4.280 4.290 4.270 4.340 652,452 4.2860 -0.93%
2025-10-02 0 4.320 4.320 4.340 4.320 4.400 958,376 4,172,274 4.3535 4.320 4.320 4.340 4.320 4.400 958,376 4.3535 -1.82%
2025-09-30 0 4.400 4.400 4.410 4.370 4.600 3,722,000 16,431,840 4.4148 4.400 4.400 4.410 4.370 4.600 3,722,000 4.4148 -4.56%
2025-09-29 0 4.610 4.600 4.610 4.330 4.620 12,610,000 57,000,040 4.5202 4.610 4.600 4.610 4.330 4.620 12,610,000 4.5202 6.47%
2025-09-26 0 4.330 4.320 4.330 4.160 4.330 5,012,005 21,385,759 4.2669 4.330 4.320 4.330 4.160 4.330 5,012,005 4.2669 2.85%
2025-09-25 0 4.210 4.210 4.220 4.200 4.260 1,652,000 6,976,520 4.2231 4.210 4.210 4.220 4.200 4.260 1,652,000 4.2231 -1.17%
2025-09-24 0 4.260 4.240 4.260 4.220 4.260 822,000 3,484,240 4.2387 4.260 4.240 4.260 4.220 4.260 822,000 4.2387 0.47%
2025-09-23 0 4.240 4.230 4.240 4.220 4.260 552,000 2,338,920 4.2372 4.240 4.230 4.240 4.220 4.260 552,000 4.2372 0.00%
2025-09-22 0 4.240 4.240 4.250 4.240 4.300 1,186,000 5,072,820 4.2773 4.240 4.240 4.250 4.240 4.300 1,186,000 4.2773 -2.08%
2025-09-19 0 4.330 4.330 4.340 4.240 4.330 5,030,000 21,683,200 4.3108 4.330 4.330 4.340 4.240 4.330 5,030,000 4.3108 0.93%
2025-09-18 0 4.290 4.290 4.310 4.290 4.370 822,000 3,551,276 4.3203 4.290 4.290 4.310 4.290 4.370 822,000 4.3203 -1.38%
2025-09-17 0 4.350 4.330 4.350 4.330 4.380 784,000 3,405,960 4.3443 4.350 4.330 4.350 4.330 4.380 784,000 4.3443 0.23%
2025-09-16 0 4.340 4.310 4.340 4.280 4.360 1,418,000 6,126,496 4.3205 4.340 4.310 4.340 4.280 4.360 1,418,000 4.3205 0.46%
2025-09-15 0 4.320 4.290 4.320 4.290 4.370 1,404,000 6,046,340 4.3065 4.320 4.290 4.320 4.290 4.370 1,404,000 4.3065 0.00%
2025-09-12 0 4.320 4.310 4.320 4.260 4.390 3,894,000 16,840,480 4.3247 4.320 4.310 4.320 4.260 4.390 3,894,000 4.3247 1.65%
2025-09-11 0 4.250 4.250 4.260 4.190 4.280 2,052,000 8,721,540 4.2503 4.250 4.250 4.260 4.190 4.280 2,052,000 4.2503 0.71%
2025-09-10 0 4.220 4.220 4.250 4.190 4.250 1,082,000 4,563,370 4.2175 4.220 4.220 4.250 4.190 4.250 1,082,000 4.2175 -0.24%
2025-09-09 0 4.230 4.230 4.240 4.190 4.260 1,344,000 5,665,244 4.2152 4.230 4.230 4.240 4.190 4.260 1,344,000 4.2152 0.00%
2025-09-08 0 4.230 4.230 4.250 4.150 4.250 2,136,000 9,021,710 4.2236 4.230 4.230 4.250 4.150 4.250 2,136,000 4.2236 1.44%
2025-09-05 0 4.170 4.170 4.180 4.160 4.240 1,076,000 4,495,740 4.1782 4.170 4.170 4.180 4.160 4.240 1,076,000 4.1782 0.00%
2025-09-04 0 4.170 4.160 4.170 4.160 4.260 1,820,000 7,619,482 4.1865 4.170 4.160 4.170 4.160 4.260 1,820,000 4.1865 -0.95%
2025-09-03 0 4.210 4.200 4.210 4.200 4.290 1,570,462 6,623,009 4.2172 4.210 4.200 4.210 4.200 4.290 1,570,462 4.2172 -0.24%
2025-09-02 0 4.320 4.300 4.320 4.270 4.380 2,186,000 9,424,120 4.3111 4.220 4.200 4.220 4.171 4.279 2,237,801 4.2113 1.41%
2025-09-01 0 4.260 4.260 4.270 4.260 4.310 2,040,000 8,734,870 4.2818 4.161 4.161 4.171 4.161 4.210 2,088,341 4.1827 0.24%
2025-08-29 0 4.250 4.240 4.250 4.230 4.300 2,130,000 9,082,660 4.2642 4.152 4.142 4.152 4.132 4.200 2,180,474 4.1655 0.00%
2025-08-28 0 4.250 4.240 4.250 4.220 4.250 1,826,000 7,731,220 4.2340 4.152 4.142 4.152 4.122 4.152 1,869,270 4.1360 0.47%
2025-08-27 0 4.230 4.220 4.230 4.220 4.290 4,034,000 17,095,145 4.2378 4.132 4.122 4.132 4.122 4.191 4,129,592 4.1397 -0.24%
2025-08-26 0 4.240 4.240 4.250 4.230 4.300 6,808,000 29,039,540 4.2655 4.142 4.142 4.152 4.132 4.200 6,969,327 4.1668 -0.70%
2025-08-25 0 4.270 4.270 4.300 4.270 4.340 5,036,000 21,628,400 4.2948 4.171 4.171 4.200 4.171 4.240 5,155,336 4.1953 -1.39%
2025-08-22 0 4.330 4.320 4.330 4.270 4.430 7,108,000 30,778,920 4.3302 4.230 4.220 4.230 4.171 4.327 7,276,436 4.2299 -2.70%
2025-08-21 0 4.450 4.450 4.480 4.390 4.520 2,682,000 12,001,500 4.4748 4.347 4.347 4.376 4.288 4.415 2,745,555 4.3712 0.91%
2025-08-20 0 4.410 4.410 4.420 4.400 4.470 932,000 4,111,380 4.4114 4.308 4.308 4.318 4.298 4.367 954,085 4.3092 -0.23%
2025-08-19 0 4.420 4.420 4.440 4.370 4.470 980,000 4,348,960 4.4377 4.318 4.318 4.337 4.269 4.367 1,003,223 4.3350 -0.67%
2025-08-18 0 4.450 4.420 4.450 4.410 4.470 1,258,000 5,580,760 4.4362 4.347 4.318 4.347 4.308 4.367 1,287,810 4.3335 0.23%
2025-08-15 0 4.440 4.440 4.460 4.420 4.480 1,986,000 8,821,780 4.4420 4.337 4.337 4.357 4.318 4.376 2,033,062 4.3392 -0.89%
2025-08-14 0 4.480 4.470 4.480 4.440 4.580 894,000 4,003,190 4.4778 4.376 4.367 4.376 4.337 4.474 915,185 4.3742 -0.67%
2025-08-13 0 4.510 4.490 4.510 4.490 4.560 1,033,200 4,666,640 4.5167 4.406 4.386 4.406 4.386 4.454 1,057,683 4.4121 -0.88%
2025-08-12 0 4.550 4.550 4.570 4.500 4.570 688,800 3,129,480 4.5434 4.445 4.445 4.464 4.396 4.464 705,122 4.4382 0.89%
2025-08-11 0 4.510 4.480 4.500 4.460 4.550 638,000 2,861,500 4.4851 4.406 4.376 4.396 4.357 4.445 653,118 4.3813 -0.22%
2025-08-08 0 4.520 4.520 4.530 4.500 4.570 488,000 2,206,060 4.5206 4.415 4.415 4.425 4.396 4.464 499,564 4.4160 -1.09%
2025-08-07 0 4.570 4.540 4.570 4.460 4.600 1,232,000 5,624,920 4.5657 4.464 4.435 4.464 4.357 4.494 1,261,194 4.4600 1.78%
2025-08-06 0 4.490 4.480 4.490 4.420 4.510 1,086,000 4,870,540 4.4848 4.386 4.376 4.386 4.318 4.406 1,111,735 4.3810 1.35%
2025-08-05 0 4.430 4.410 4.430 4.390 4.430 1,392,443 6,140,229 4.4097 4.327 4.308 4.327 4.288 4.327 1,425,439 4.3076 0.91%
2025-08-04 0 4.390 4.380 4.390 4.350 4.390 1,256,000 5,486,980 4.3686 4.288 4.279 4.288 4.249 4.288 1,285,763 4.2675 -0.23%
2025-08-01 0 4.400 4.400 4.410 4.400 4.520 1,000,000 4,446,328 4.4463 4.298 4.298 4.308 4.298 4.415 1,023,697 4.3434 -2.44%
2025-07-31 0 4.510 4.480 4.510 4.380 4.680 9,086,000 40,565,660 4.4646 4.406 4.376 4.406 4.279 4.572 9,301,308 4.3613 -2.38%
2025-07-30 0 4.620 4.610 4.620 4.510 4.670 2,860,000 13,231,340 4.6263 4.513 4.503 4.513 4.406 4.562 2,927,773 4.5193 1.32%
2025-07-29 0 4.560 4.550 4.560 4.420 4.590 4,634,000 20,957,900 4.5226 4.454 4.445 4.454 4.318 4.484 4,743,810 4.4179 2.01%
2025-07-28 0 4.470 4.470 4.480 4.400 4.480 2,720,000 12,112,840 4.4533 4.367 4.367 4.376 4.298 4.376 2,784,455 4.3502 0.90%
2025-07-25 0 4.430 4.430 4.440 4.410 4.530 1,182,000 5,260,520 4.4505 4.327 4.327 4.337 4.308 4.425 1,210,009 4.3475 -0.23%
2025-07-24 0 4.440 4.440 4.470 4.410 4.470 836,000 3,724,680 4.4554 4.337 4.337 4.367 4.308 4.367 855,810 4.3522 -0.45%
2025-07-23 0 4.460 4.460 4.470 4.460 4.500 992,000 4,443,910 4.4797 4.357 4.357 4.367 4.357 4.396 1,015,507 4.3761 -0.22%
2025-07-22 0 4.470 4.450 4.470 4.400 4.500 894,000 3,981,840 4.4540 4.367 4.347 4.367 4.298 4.396 915,185 4.3509 0.90%
2025-07-21 0 4.430 4.430 4.440 4.390 4.450 640,000 2,831,000 4.4234 4.327 4.327 4.337 4.288 4.347 655,166 4.3210 1.37%
2025-07-18 0 4.370 4.370 4.400 4.350 4.400 2,236,000 9,767,820 4.3684 4.269 4.269 4.298 4.249 4.298 2,288,986 4.2673 0.00%
2025-07-17 0 4.370 4.360 4.370 4.360 4.470 1,218,110 5,330,273 4.3759 4.269 4.259 4.269 4.259 4.367 1,246,975 4.2746 -0.68%
2025-07-16 0 4.400 4.400 4.410 4.360 4.530 1,756,000 7,745,852 4.4111 4.298 4.298 4.308 4.259 4.425 1,797,611 4.3090 -2.87%
2025-07-15 0 4.530 4.490 4.530 4.360 4.560 4,821,982 21,708,363 4.5020 4.425 4.386 4.425 4.259 4.454 4,936,247 4.3977 2.95%
2025-07-14 0 4.400 4.360 4.400 4.290 4.420 2,970,000 12,991,670 4.3743 4.298 4.259 4.298 4.191 4.318 3,040,379 4.2730 2.56%
2025-07-11 0 4.290 4.290 4.300 4.290 4.350 1,378,000 5,941,552 4.3117 4.191 4.191 4.200 4.191 4.249 1,410,654 4.2119 -0.23%
2025-07-10 0 4.300 4.300 4.330 4.300 4.350 830,000 3,585,940 4.3204 4.200 4.200 4.230 4.200 4.249 849,668 4.2204 -0.69%
2025-07-09 0 4.330 4.330 4.350 4.300 4.450 1,414,000 6,140,780 4.3428 4.230 4.230 4.249 4.200 4.347 1,447,507 4.2423 -0.69%
2025-07-08 0 4.510 4.500 4.510 4.500 4.550 1,574,000 7,098,706 4.5100 4.259 4.250 4.259 4.250 4.297 1,666,733 4.2591 0.67%
2025-07-07 0 4.480 4.480 4.500 4.440 4.510 578,000 2,594,420 4.4886 4.231 4.231 4.250 4.193 4.259 612,053 4.2389 0.00%
2025-07-04 0 4.480 4.480 4.500 4.470 4.560 1,728,000 7,753,100 4.4867 4.231 4.231 4.250 4.221 4.306 1,829,806 4.2371 -0.67%
2025-07-03 0 4.510 4.500 4.530 4.490 4.570 1,448,427 6,550,927 4.5228 4.259 4.250 4.278 4.240 4.316 1,533,762 4.2711 -0.66%
2025-07-02 0 4.540 4.520 4.540 4.520 4.580 1,146,000 5,220,640 4.5555 4.287 4.269 4.287 4.269 4.325 1,213,517 4.3021 -0.22%
2025-06-30 0 4.550 4.540 4.550 4.490 4.560 1,074,000 4,859,680 4.5248 4.297 4.287 4.297 4.240 4.306 1,137,275 4.2731 -0.44%
2025-06-27 0 4.570 4.560 4.570 4.500 4.630 1,940,000 8,821,290 4.5471 4.316 4.306 4.316 4.250 4.372 2,054,296 4.2941 0.22%
2025-06-26 0 4.560 4.550 4.580 4.550 4.640 1,070,000 4,915,674 4.5941 4.306 4.297 4.325 4.297 4.382 1,133,040 4.3385 -1.72%
2025-06-25 0 4.640 4.610 4.640 4.510 4.650 2,562,000 11,811,890 4.6104 4.382 4.354 4.382 4.259 4.391 2,712,942 4.3539 1.98%
2025-06-24 0 4.550 4.550 4.580 4.410 4.600 3,286,000 14,950,686 4.5498 4.297 4.297 4.325 4.165 4.344 3,479,597 4.2967 0.22%
2025-06-23 0 4.540 4.510 4.540 4.460 4.560 1,032,000 4,660,970 4.5164 4.287 4.259 4.287 4.212 4.306 1,092,801 4.2652 0.89%
2025-06-20 0 4.500 4.490 4.500 4.430 4.670 4,912,000 22,056,880 4.4904 4.250 4.240 4.250 4.184 4.410 5,201,393 4.2406 0.00%
2025-06-19 0 4.500 4.480 4.500 4.460 4.590 1,222,000 5,477,160 4.4821 4.250 4.231 4.250 4.212 4.335 1,293,995 4.2328 -1.32%
2025-06-18 0 4.560 4.560 4.580 4.500 4.640 992,000 4,532,420 4.5690 4.306 4.306 4.325 4.250 4.382 1,050,444 4.3148 -0.44%
2025-06-17 0 4.580 4.570 4.600 4.460 4.600 1,428,000 6,498,720 4.5509 4.325 4.316 4.344 4.212 4.344 1,512,131 4.2977 0.00%
2025-06-16 0 4.580 4.550 4.580 4.510 4.650 1,498,000 6,839,350 4.5657 4.325 4.297 4.325 4.259 4.391 1,586,256 4.3116 -0.65%
2025-06-13 0 4.610 4.600 4.610 4.560 4.690 3,848,000 17,744,769 4.6114 4.354 4.344 4.354 4.306 4.429 4,074,707 4.3549 1.54%
2025-06-12 0 4.540 4.530 4.540 4.460 4.560 2,216,000 10,020,059 4.5217 4.287 4.278 4.287 4.212 4.306 2,346,557 4.2701 0.44%
2025-06-11 0 4.520 4.480 4.520 4.340 4.520 1,760,000 7,879,080 4.4768 4.269 4.231 4.269 4.099 4.269 1,863,691 4.2277 1.80%
2025-06-10 0 4.440 4.410 4.440 4.310 4.440 3,138,000 13,671,940 4.3569 4.193 4.165 4.193 4.070 4.193 3,322,877 4.1145 2.54%
2025-06-09 0 4.330 4.330 4.350 4.300 4.370 2,046,000 8,879,280 4.3398 4.089 4.089 4.108 4.061 4.127 2,166,541 4.0984 0.23%
2025-06-06 0 4.320 4.320 4.340 4.320 4.400 1,202,000 5,224,240 4.3463 4.080 4.080 4.099 4.080 4.155 1,272,817 4.1045 -0.46%
2025-06-05 0 4.340 4.330 4.340 4.310 4.380 962,000 4,174,724 4.3396 4.099 4.089 4.099 4.070 4.136 1,018,677 4.0982 -1.14%
2025-06-04 0 4.390 4.380 4.390 4.360 4.420 856,000 3,760,580 4.3932 4.146 4.136 4.146 4.117 4.174 906,432 4.1488 -0.23%
2025-06-03 0 4.400 4.380 4.400 4.340 4.420 936,447 4,109,858 4.3888 4.155 4.136 4.155 4.099 4.174 991,618 4.1446 2.56%
2025-06-02 0 4.290 4.290 4.300 4.290 4.400 1,316,000 5,666,133 4.3056 4.051 4.051 4.061 4.051 4.155 1,393,533 4.0660 -2.05%
2025-05-30 0 4.380 4.380 4.400 4.360 4.470 3,462,000 15,295,816 4.4182 4.136 4.136 4.155 4.117 4.221 3,665,966 4.1724 -2.01%
2025-05-29 0 4.470 4.460 4.470 4.380 4.510 2,858,000 12,769,100 4.4678 4.221 4.212 4.221 4.136 4.259 3,026,381 4.2193 1.13%
2025-05-28 0 4.420 4.400 4.420 4.300 4.470 1,948,000 8,507,400 4.3672 4.174 4.155 4.174 4.061 4.221 2,062,768 4.1243 0.91%
2025-05-27 0 4.380 4.340 4.380 4.340 4.380 722,000 3,149,417 4.3621 4.136 4.099 4.136 4.099 4.136 764,537 4.1194 1.86%
2025-05-26 0 4.300 4.300 4.310 4.290 4.380 1,950,000 8,414,818 4.3153 4.061 4.061 4.070 4.051 4.136 2,064,885 4.0752 -0.69%
2025-05-23 0 4.330 4.330 4.350 4.310 4.440 1,618,000 7,055,470 4.3606 4.089 4.089 4.108 4.070 4.193 1,713,325 4.1180 -1.59%
2025-05-22 0 4.400 4.360 4.400 4.360 4.500 1,828,000 8,121,339 4.4427 4.155 4.117 4.155 4.117 4.250 1,935,698 4.1956 -2.22%
2025-05-21 0 4.500 4.470 4.500 4.400 4.500 2,864,000 12,785,200 4.4641 4.250 4.221 4.250 4.155 4.250 3,032,734 4.2157 0.90%
2025-05-20 0 4.460 4.420 4.460 4.310 4.480 1,788,000 7,932,682 4.4366 4.212 4.174 4.212 4.070 4.231 1,893,341 4.1898 1.59%
2025-05-19 0 4.390 4.370 4.390 4.270 4.390 1,502,000 6,519,470 4.3405 4.146 4.127 4.146 4.032 4.146 1,590,491 4.0990 1.39%
2025-05-16 0 4.330 4.320 4.360 4.300 4.500 3,272,000 14,267,020 4.3603 4.089 4.080 4.117 4.061 4.250 3,464,772 4.1177 -3.35%
2025-05-15 0 4.480 4.460 4.480 4.380 4.490 2,242,000 9,993,740 4.4575 4.231 4.212 4.231 4.136 4.240 2,374,089 4.2095 1.82%
2025-05-14 0 4.400 4.400 4.420 4.370 4.430 2,420,000 10,641,980 4.3975 4.155 4.155 4.174 4.127 4.184 2,562,576 4.1528 0.46%
2025-05-13 0 4.380 4.380 4.390 4.350 4.410 2,978,000 13,015,176 4.3704 4.136 4.136 4.146 4.108 4.165 3,153,451 4.1273 0.69%
2025-05-12 0 4.350 4.310 4.350 4.290 4.350 2,580,000 11,157,451 4.3246 4.108 4.070 4.108 4.051 4.108 2,732,002 4.0840 0.93%
2025-05-09 0 4.310 4.310 4.330 4.260 4.330 730,000 3,147,400 4.3115 4.070 4.070 4.089 4.023 4.089 773,008 4.0716 -0.23%
2025-05-08 0 4.320 4.310 4.330 4.300 4.340 962,000 4,157,520 4.3217 4.080 4.070 4.089 4.061 4.099 1,018,677 4.0813 0.00%
2025-05-07 0 4.320 4.300 4.320 4.290 4.350 894,000 3,857,010 4.3143 4.080 4.061 4.080 4.051 4.108 946,671 4.0743 0.00%
2025-05-06 0 4.320 4.290 4.320 4.250 4.360 1,713,268 7,340,042 4.2842 4.080 4.051 4.080 4.014 4.117 1,814,206 4.0459 0.93%
2025-05-02 0 4.280 4.270 4.280 4.260 4.390 908,000 3,908,440 4.3044 4.042 4.032 4.042 4.023 4.146 961,495 4.0650 -2.06%
2025-04-30 0 4.370 4.340 4.370 4.320 4.380 1,104,000 4,793,340 4.3418 4.127 4.099 4.127 4.080 4.136 1,169,043 4.1002 0.92%
2025-04-29 0 4.330 4.300 4.330 4.290 4.360 2,112,000 9,111,640 4.3142 4.089 4.061 4.089 4.051 4.117 2,236,430 4.0742 0.93%
2025-04-28 0 4.290 4.290 4.320 4.230 4.370 977,126 4,193,803 4.2920 4.051 4.051 4.080 3.995 4.127 1,034,694 4.0532 -1.15%
2025-04-25 0 4.340 4.320 4.340 4.310 4.410 2,600,000 11,313,066 4.3512 4.099 4.080 4.099 4.070 4.165 2,753,181 4.1091 0.00%
2025-04-24 0 4.340 4.310 4.350 4.300 4.380 4,056,000 17,609,948 4.3417 4.099 4.070 4.108 4.061 4.136 4,294,962 4.1001 -1.14%
2025-04-23 0 4.390 4.380 4.390 4.330 4.400 4,610,000 20,108,626 4.3620 4.146 4.136 4.146 4.089 4.155 4,881,601 4.1193 1.15%
2025-04-22 0 4.340 4.330 4.340 4.260 4.360 4,479,978 19,417,455 4.3343 4.099 4.089 4.099 4.023 4.117 4,743,919 4.0931 0.23%
2025-04-17 0 4.330 4.310 4.330 4.240 4.350 4,792,000 20,615,520 4.3021 4.089 4.070 4.089 4.004 4.108 5,074,324 4.0627 2.12%
2025-04-16 0 4.240 4.230 4.240 4.200 4.290 2,570,000 10,916,520 4.2477 4.004 3.995 4.004 3.966 4.051 2,721,413 4.0113 -0.24%
2025-04-15 0 4.250 4.210 4.250 4.190 4.290 3,614,000 15,362,520 4.2508 4.014 3.976 4.014 3.957 4.051 3,826,921 4.0143 2.16%
2025-04-14 0 4.160 4.150 4.160 4.020 4.210 2,742,000 11,456,400 4.1781 3.929 3.919 3.929 3.796 3.976 2,903,547 3.9457 1.96%
2025-04-11 0 4.080 4.080 4.100 3.970 4.110 3,086,000 12,680,546 4.1091 3.853 3.853 3.872 3.749 3.881 3,267,814 3.8804 -1.45%
2025-04-10 0 4.140 4.130 4.140 4.010 4.140 7,996,000 32,846,040 4.1078 3.910 3.900 3.910 3.787 3.910 8,467,089 3.8793 3.24%
2025-04-09 0 4.010 4.000 4.010 3.880 4.030 3,880,000 15,313,040 3.9467 3.787 3.777 3.787 3.664 3.806 4,108,593 3.7271 2.30%
2025-04-08 0 3.920 3.920 3.940 3.920 4.160 7,596,953 30,640,558 4.0333 3.702 3.702 3.721 3.702 3.929 8,044,532 3.8089 -3.69%
2025-04-07 0 4.070 4.070 4.100 4.040 4.210 7,528,000 30,928,820 4.1085 3.844 3.844 3.872 3.815 3.976 7,971,517 3.8799 -6.00%
2025-04-03 0 4.330 4.320 4.330 4.310 4.380 2,096,447 9,113,888 4.3473 4.089 4.080 4.089 4.070 4.136 2,219,960 4.1054 0.00%
2025-04-02 0 4.330 4.330 4.360 4.330 4.430 1,282,000 5,579,460 4.3522 4.089 4.089 4.117 4.089 4.184 1,357,530 4.1100 -0.92%
2025-04-01 0 4.370 4.350 4.370 4.300 4.390 1,593,924 6,942,192 4.3554 4.127 4.108 4.127 4.061 4.146 1,687,831 4.1131 2.10%
2025-03-31 0 4.280 4.270 4.280 4.260 4.340 3,110,000 13,323,060 4.2839 4.042 4.032 4.042 4.023 4.099 3,293,228 4.0456 -1.61%
2025-03-28 0 4.350 4.340 4.350 4.310 4.450 3,308,000 14,456,800 4.3703 4.108 4.099 4.108 4.070 4.202 3,502,893 4.1271 -0.23%
2025-03-27 0 4.360 4.340 4.360 4.280 4.370 2,492,000 10,821,930 4.3427 4.117 4.099 4.117 4.042 4.127 2,638,818 4.1011 0.93%
2025-03-26 0 4.320 4.320 4.330 4.280 4.350 1,392,000 5,992,040 4.3046 4.080 4.080 4.089 4.042 4.108 1,474,011 4.0651 0.00%
2025-03-25 0 4.320 4.310 4.320 4.260 4.390 4,536,000 19,706,040 4.3444 4.080 4.070 4.080 4.023 4.146 4,803,241 4.1027 -0.46%
2025-03-24 0 4.340 4.340 4.360 4.280 4.390 2,272,000 9,816,280 4.3205 4.099 4.099 4.117 4.042 4.146 2,405,856 4.0802 -1.14%
2025-03-21 0 4.390 4.370 4.390 4.340 4.450 5,354,000 23,521,259 4.3932 4.146 4.127 4.146 4.099 4.202 5,669,434 4.1488 0.46%
2025-03-20 0 4.370 4.360 4.370 4.290 4.370 3,892,629 16,852,796 4.3294 4.127 4.117 4.127 4.051 4.127 4,121,966 4.0885 2.82%
2025-03-19 0 4.250 4.240 4.250 4.220 4.300 3,538,000 14,993,664 4.2379 4.014 4.004 4.014 3.985 4.061 3,746,443 4.0021 -1.16%
2025-03-18 0 4.300 4.290 4.300 4.210 4.350 5,204,000 22,249,564 4.2755 4.061 4.051 4.061 3.976 4.108 5,510,597 4.0376 0.47%
2025-03-17 0 4.280 4.250 4.280 4.250 4.340 4,392,000 18,848,586 4.2916 4.042 4.014 4.042 4.014 4.099 4,650,757 4.0528 -0.23%
2025-03-14 0 4.290 4.290 4.320 4.280 4.350 2,100,000 9,027,915 4.2990 4.051 4.051 4.080 4.042 4.108 2,223,723 4.0598 0.00%
2025-03-13 0 4.290 4.290 4.320 4.250 4.360 1,330,000 5,713,189 4.2956 4.051 4.051 4.080 4.014 4.117 1,408,358 4.0566 -0.46%
2025-03-12 0 4.310 4.280 4.310 4.250 4.310 1,454,000 6,229,744 4.2846 4.070 4.042 4.070 4.014 4.070 1,539,663 4.0462 0.94%
2025-03-11 0 4.270 4.260 4.270 4.180 4.280 1,358,000 5,753,208 4.2365 4.032 4.023 4.032 3.947 4.042 1,438,007 4.0008 0.71%
2025-03-10 0 4.240 4.230 4.240 4.180 4.260 4,538,000 19,075,160 4.2034 4.004 3.995 4.004 3.947 4.023 4,805,359 3.9696 0.95%
2025-03-07 0 4.200 4.200 4.210 4.170 4.260 1,816,000 7,654,898 4.2153 3.966 3.966 3.976 3.938 4.023 1,922,991 3.9807 -0.47%
2025-03-06 0 4.220 4.220 4.240 4.180 4.260 3,176,000 13,370,170 4.2098 3.985 3.985 4.004 3.947 4.023 3,363,116 3.9755 0.24%
2025-03-05 0 4.210 4.210 4.220 4.180 4.230 1,478,000 6,210,680 4.2021 3.976 3.976 3.985 3.947 3.995 1,565,077 3.9683 -0.24%
2025-03-04 0 4.220 4.190 4.220 4.170 4.230 2,548,463 10,695,539 4.1969 3.985 3.957 3.985 3.938 3.995 2,698,607 3.9634 0.24%
2025-03-03 0 4.210 4.200 4.230 4.180 4.310 2,430,000 10,253,700 4.2196 3.976 3.966 3.995 3.947 4.070 2,573,165 3.9849 -1.41%
2025-02-28 0 4.270 4.270 4.280 4.170 4.310 4,292,000 18,237,040 4.2491 4.032 4.032 4.042 3.938 4.070 4,544,866 4.0127 0.95%
2025-02-27 0 4.230 4.220 4.230 4.160 4.280 6,835,000 28,780,470 4.2107 3.995 3.985 3.995 3.929 4.042 7,237,688 3.9765 0.48%
2025-02-26 0 4.210 4.210 4.220 4.190 4.260 3,628,000 15,295,300 4.2159 3.976 3.976 3.985 3.957 4.023 3,841,746 3.9813 -1.41%
2025-02-25 0 4.270 4.260 4.270 4.230 4.280 2,518,100 10,717,112 4.2560 4.032 4.023 4.032 3.995 4.042 2,666,455 4.0192 0.00%
2025-02-24 0 4.270 4.250 4.270 4.250 4.300 2,626,000 11,213,862 4.2703 4.032 4.014 4.032 4.014 4.061 2,780,712 4.0327 0.23%
2025-02-21 0 4.260 4.250 4.270 4.240 4.300 3,908,000 16,693,576 4.2716 4.023 4.014 4.032 4.004 4.061 4,138,242 4.0340 0.00%
2025-02-20 0 4.260 4.250 4.260 4.220 4.320 5,484,046 23,345,653 4.2570 4.023 4.014 4.023 3.985 4.080 5,807,142 4.0202 -1.16%
2025-02-19 0 4.310 4.300 4.320 4.270 4.430 2,926,000 12,622,598 4.3139 4.070 4.061 4.080 4.032 4.184 3,098,387 4.0739 -1.82%
2025-02-18 0 4.390 4.360 4.390 4.340 4.420 1,678,000 7,355,396 4.3834 4.146 4.117 4.146 4.099 4.174 1,776,860 4.1395 0.00%
2025-02-17 0 4.390 4.370 4.390 4.260 4.400 1,830,000 7,973,280 4.3570 4.146 4.127 4.146 4.023 4.155 1,937,816 4.1146 2.33%
2025-02-14 0 4.290 4.290 4.330 4.260 4.330 2,318,000 9,926,140 4.2822 4.051 4.051 4.089 4.023 4.089 2,454,566 4.0439 0.23%
2025-02-13 0 4.280 4.280 4.290 4.230 4.320 2,280,000 9,779,762 4.2894 4.042 4.042 4.051 3.995 4.080 2,414,328 4.0507 -0.70%
2025-02-12 0 4.310 4.290 4.310 4.250 4.370 4,329,837 18,619,542 4.3003 4.070 4.051 4.070 4.014 4.127 4,584,932 4.0610 0.00%
2025-02-11 0 4.310 4.310 4.350 4.290 4.370 1,500,000 6,477,128 4.3181 4.070 4.070 4.108 4.051 4.127 1,588,373 4.0778 -0.46%
2025-02-10 0 4.330 4.330 4.340 4.290 4.450 3,970,000 17,200,940 4.3327 4.089 4.089 4.099 4.051 4.202 4,203,895 4.0917 -0.92%
2025-02-07 0 4.370 4.360 4.370 4.340 4.430 2,932,395 12,810,784 4.3687 4.127 4.117 4.127 4.099 4.184 3,105,159 4.1256 -2.24%
2025-02-06 0 4.470 4.450 4.470 4.360 4.480 1,334,000 5,909,440 4.4299 4.221 4.202 4.221 4.117 4.231 1,412,593 4.1834 1.59%
2025-02-05 0 4.400 4.390 4.410 4.360 4.520 1,218,000 5,365,708 4.4053 4.155 4.146 4.165 4.117 4.269 1,289,759 4.1602 -0.68%
2025-02-04 0 4.430 4.420 4.430 4.340 4.630 2,402,414 10,620,916 4.4209 4.184 4.174 4.184 4.099 4.372 2,543,954 4.1750 1.37%
2025-02-03 0 4.370 4.350 4.370 4.330 4.410 712,000 3,100,660 4.3549 4.127 4.108 4.127 4.089 4.165 753,948 4.1126 -0.46%
2025-01-28 0 4.390 4.390 4.430 4.360 4.480 500,126 2,200,598 4.4001 4.146 4.146 4.184 4.117 4.231 529,591 4.1553 -2.44%
2025-01-27 0 4.500 4.470 4.510 4.390 4.520 1,896,000 8,470,420 4.4675 4.250 4.221 4.259 4.146 4.269 2,007,704 4.2190 2.97%
2025-01-24 0 4.370 4.360 4.370 4.350 4.400 1,548,000 6,775,380 4.3769 4.127 4.117 4.127 4.108 4.155 1,639,201 4.1333 -1.58%
2025-01-23 0 4.440 4.420 4.440 4.400 4.460 1,196,000 5,289,340 4.4225 4.193 4.174 4.193 4.155 4.212 1,266,463 4.1765 0.00%
2025-01-22 0 4.440 4.410 4.440 4.330 4.440 1,736,000 7,660,890 4.4130 4.193 4.165 4.193 4.089 4.193 1,838,277 4.1674 1.37%
2025-01-21 0 4.380 4.360 4.380 4.340 4.480 1,160,000 5,065,280 4.3666 4.136 4.117 4.136 4.099 4.231 1,228,342 4.1237 -0.68%
2025-01-20 0 4.410 4.380 4.410 4.350 4.550 1,410,000 6,220,060 4.4114 4.165 4.136 4.165 4.108 4.297 1,493,071 4.1660 -1.56%
2025-01-17 0 4.480 4.470 4.480 4.420 4.500 994,000 4,447,500 4.4743 4.231 4.221 4.231 4.174 4.250 1,052,562 4.2254 1.36%
2025-01-16 0 4.420 4.410 4.420 4.410 4.550 1,840,000 8,284,310 4.5023 4.174 4.165 4.174 4.165 4.297 1,948,405 4.2518 -0.45%
2025-01-15 0 4.440 4.420 4.440 4.390 4.470 780,000 3,454,540 4.4289 4.193 4.174 4.193 4.146 4.221 825,954 4.1825 -0.45%
2025-01-14 0 4.460 4.450 4.460 4.410 4.480 1,084,000 4,821,740 4.4481 4.212 4.202 4.212 4.165 4.231 1,147,865 4.2006 0.68%
2025-01-13 0 4.430 4.400 4.430 4.330 4.470 3,216,586 14,154,962 4.4006 4.184 4.155 4.184 4.089 4.221 3,406,093 4.1558 3.50%
2025-01-10 0 4.280 4.280 4.300 4.260 4.510 4,932,000 21,289,520 4.3166 4.042 4.042 4.061 4.023 4.259 5,222,572 4.0764 -3.82%
2025-01-09 0 4.450 4.450 4.460 4.420 4.510 5,052,000 22,526,660 4.4590 4.202 4.202 4.212 4.174 4.259 5,349,642 4.2109 -1.33%
2025-01-08 0 4.510 4.480 4.510 4.460 4.570 3,838,000 17,199,540 4.4814 4.259 4.231 4.259 4.212 4.316 4,064,118 4.2320 -1.31%
2025-01-07 0 4.570 4.540 4.570 4.500 4.770 4,734,264 21,541,116 4.5500 4.316 4.287 4.316 4.250 4.505 5,013,186 4.2969 -2.14%
2025-01-06 0 4.670 4.660 4.670 4.630 4.780 1,708,000 7,994,940 4.6809 4.410 4.401 4.410 4.372 4.514 1,808,628 4.4204 -1.27%
2025-01-03 0 4.730 4.710 4.730 4.650 4.820 3,204,412 15,117,998 4.7179 4.467 4.448 4.467 4.391 4.552 3,393,202 4.4554 -1.46%
2025-01-02 0 4.800 4.800 4.810 4.720 4.900 4,926,000 23,556,660 4.7821 4.533 4.533 4.542 4.457 4.627 5,216,218 4.5160 -2.04%
2024-12-31 0 4.900 4.890 4.900 4.800 4.950 3,886,000 18,988,580 4.8864 4.627 4.618 4.627 4.533 4.675 4,114,946 4.6145 0.62%
2024-12-30 0 4.870 4.850 4.870 4.770 4.880 3,002,000 14,575,660 4.8553 4.599 4.580 4.599 4.505 4.608 3,178,865 4.5852 1.46%
2024-12-27 0 4.800 4.780 4.800 4.650 4.850 4,502,000 21,532,020 4.7828 4.533 4.514 4.533 4.391 4.580 4,767,238 4.5167 1.05%
2024-12-24 0 4.750 4.750 4.780 4.620 4.780 2,986,000 13,983,410 4.6830 4.486 4.486 4.514 4.363 4.514 3,161,922 4.4224 2.81%
2024-12-23 0 4.620 4.610 4.620 4.590 4.740 3,036,000 14,135,300 4.6559 4.363 4.354 4.363 4.335 4.476 3,214,868 4.3969 -1.07%
2024-12-20 0 4.670 4.660 4.670 4.630 4.840 3,090,971 14,493,294 4.6889 4.410 4.401 4.410 4.372 4.571 3,273,077 4.4280 -1.89%
2024-12-19 0 4.760 4.750 4.760 4.730 4.840 4,020,000 19,164,620 4.7673 4.495 4.486 4.495 4.467 4.571 4,256,841 4.5021 -1.65%
2024-12-18 0 4.840 4.820 4.840 4.570 4.870 5,564,000 26,667,020 4.7928 4.571 4.552 4.571 4.316 4.599 5,891,806 4.5261 5.91%
2024-12-17 0 4.570 4.560 4.570 4.550 4.790 1,988,000 9,169,430 4.6124 4.316 4.306 4.316 4.297 4.523 2,105,124 4.3558 -2.97%
2024-12-16 0 4.710 4.700 4.720 4.630 4.860 3,864,663 18,201,442 4.7097 4.448 4.439 4.457 4.372 4.590 4,092,352 4.4477 -3.48%
2024-12-13 0 4.880 4.850 4.880 4.580 5.000 10,014,000 48,555,070 4.8487 4.608 4.580 4.608 4.325 4.722 10,603,981 4.5789 7.02%
2024-12-12 0 4.560 4.560 4.570 4.520 4.630 2,486,000 11,383,660 4.5791 4.306 4.306 4.316 4.269 4.372 2,632,464 4.3243 1.33%
2024-12-11 0 4.500 4.500 4.540 4.340 4.550 2,558,000 11,490,020 4.4918 4.250 4.250 4.287 4.099 4.297 2,708,706 4.2419 2.74%
2024-12-10 0 4.380 4.380 4.400 4.380 4.610 1,342,000 6,009,688 4.4782 4.136 4.136 4.155 4.136 4.354 1,421,065 4.2290 -4.78%
2024-12-09 0 4.600 4.570 4.600 4.340 4.620 3,747,808 16,769,457 4.4745 4.344 4.316 4.344 4.099 4.363 3,968,612 4.2255 2.68%
2024-12-06 0 4.480 4.470 4.490 4.410 4.530 1,760,000 7,887,908 4.4818 4.231 4.221 4.240 4.165 4.278 1,863,691 4.2324 2.99%
2024-12-05 0 4.350 4.350 4.370 4.330 4.470 1,618,000 7,087,086 4.3802 4.108 4.108 4.127 4.089 4.221 1,713,325 4.1365 0.00%
2024-12-04 0 4.350 4.350 4.370 4.340 4.420 992,000 4,344,490 4.3795 4.108 4.108 4.127 4.099 4.174 1,050,444 4.1359 0.00%
2024-12-03 0 4.350 4.330 4.350 4.110 4.350 3,000,000 12,874,500 4.2915 4.108 4.089 4.108 3.881 4.108 3,176,747 4.0527 3.33%
2024-12-02 0 4.210 4.200 4.210 4.170 4.270 2,264,000 9,511,966 4.2014 3.976 3.966 3.976 3.938 4.032 2,397,385 3.9676 -0.24%
2024-11-29 0 4.220 4.220 4.240 4.200 4.240 266,000 1,123,880 4.2251 3.985 3.985 4.004 3.966 4.004 281,672 3.9900 0.24%
2024-11-28 0 4.210 4.210 4.240 4.190 4.260 456,000 1,928,280 4.2287 3.976 3.976 4.004 3.957 4.023 482,866 3.9934 -0.47%
2024-11-27 0 4.230 4.230 4.260 4.140 4.250 2,181,000 9,114,086 4.1789 3.995 3.995 4.023 3.910 4.014 2,309,495 3.9464 0.95%
2024-11-26 0 4.190 4.190 4.200 4.180 4.260 2,052,000 8,627,093 4.2042 3.957 3.957 3.966 3.947 4.023 2,172,895 3.9703 -1.87%
2024-11-25 0 4.270 4.270 4.280 4.220 4.360 3,460,000 14,762,558 4.2666 4.032 4.032 4.042 3.985 4.117 3,663,848 4.0292 -0.23%
2024-11-22 0 4.280 4.270 4.280 4.280 4.400 1,072,000 4,628,320 4.3175 4.042 4.032 4.042 4.042 4.155 1,135,158 4.0772 -2.73%
2024-11-21 0 4.400 4.390 4.400 4.400 4.470 1,750,000 7,723,440 4.4134 4.155 4.146 4.155 4.155 4.221 1,853,102 4.1678 -1.12%
2024-11-20 0 4.450 4.450 4.470 4.310 4.480 1,754,000 7,750,956 4.4190 4.202 4.202 4.221 4.070 4.231 1,857,338 4.1732 2.06%
2024-11-19 0 4.360 4.350 4.360 4.330 4.450 2,414,000 10,578,070 4.3820 4.117 4.108 4.117 4.089 4.202 2,556,222 4.1382 -1.58%
2024-11-18 0 4.430 4.410 4.430 4.360 4.490 2,610,000 11,575,710 4.4351 4.184 4.165 4.184 4.117 4.240 2,763,770 4.1884 2.55%
2024-11-15 0 4.320 4.310 4.350 4.290 4.410 2,526,000 10,944,240 4.3326 4.080 4.070 4.108 4.051 4.165 2,674,821 4.0916 0.93%
2024-11-14 0 4.280 4.270 4.280 4.260 4.380 2,192,000 9,449,080 4.3107 4.042 4.032 4.042 4.023 4.136 2,321,143 4.0709 -1.15%
2024-11-13 0 4.330 4.310 4.340 4.250 4.340 2,496,000 10,696,240 4.2854 4.089 4.070 4.099 4.014 4.099 2,643,053 4.0469 1.41%
2024-11-12 0 4.270 4.270 4.290 4.250 4.400 3,344,000 14,286,150 4.2722 4.032 4.032 4.051 4.014 4.155 3,541,014 4.0345 -0.70%
2024-11-11 0 4.300 4.280 4.300 4.200 4.420 3,113,371 13,318,519 4.2778 4.061 4.042 4.061 3.966 4.174 3,296,797 4.0398 -0.69%
2024-11-08 0 4.330 4.320 4.350 4.300 4.440 3,056,000 13,263,366 4.3401 4.089 4.080 4.108 4.061 4.193 3,236,046 4.0986 -0.92%
2024-11-07 0 4.370 4.360 4.370 4.330 4.430 1,676,000 7,314,660 4.3644 4.127 4.117 4.127 4.089 4.184 1,774,743 4.1215 0.92%
2024-11-06 0 4.330 4.330 4.340 4.250 4.360 3,408,000 14,713,940 4.3175 4.089 4.089 4.099 4.014 4.117 3,608,784 4.0773 0.93%
2024-11-05 0 4.290 4.290 4.330 4.280 4.340 3,378,451 14,531,588 4.3013 4.051 4.051 4.089 4.042 4.099 3,577,494 4.0619 -0.69%
2024-11-04 0 4.320 4.310 4.320 4.310 4.380 3,232,000 14,059,000 4.3499 4.080 4.070 4.080 4.070 4.136 3,422,415 4.1079 -1.14%
2024-11-01 0 4.370 4.340 4.370 4.250 4.400 2,101,960 9,155,597 4.3557 4.127 4.099 4.127 4.014 4.155 2,225,798 4.1134 2.10%
2024-10-31 0 4.280 4.280 4.320 4.260 4.320 2,930,000 12,565,270 4.2885 4.042 4.042 4.080 4.023 4.080 3,102,623 4.0499 -0.70%
2024-10-30 0 4.310 4.300 4.310 4.280 4.370 1,930,000 8,306,916 4.3041 4.070 4.061 4.070 4.042 4.127 2,043,707 4.0646 -1.37%
2024-10-29 0 4.370 4.360 4.370 4.350 4.500 2,648,000 11,660,190 4.4034 4.127 4.117 4.127 4.108 4.250 2,804,009 4.1584 -1.35%
2024-10-28 0 4.430 4.430 4.470 4.390 4.480 3,074,000 13,656,590 4.4426 4.184 4.184 4.221 4.146 4.231 3,255,107 4.1954 -0.45%
2024-10-25 0 4.450 4.440 4.450 4.430 4.540 2,564,000 11,509,728 4.4890 4.202 4.193 4.202 4.184 4.287 2,715,060 4.2392 -1.11%
2024-10-24 0 4.500 4.490 4.500 4.500 4.720 1,650,000 7,484,364 4.5360 4.250 4.240 4.250 4.250 4.457 1,747,211 4.2836 -1.53%
2024-10-23 0 4.570 4.550 4.570 4.510 4.600 3,454,000 15,757,160 4.5620 4.316 4.297 4.316 4.259 4.344 3,657,494 4.3082 -1.08%
2024-10-22 0 4.620 4.620 4.630 4.540 4.630 2,351,315 10,815,892 4.5999 4.363 4.363 4.372 4.287 4.372 2,489,844 4.3440 0.43%
2024-10-21 0 4.600 4.590 4.600 4.540 4.660 1,941,000 8,946,260 4.6091 4.344 4.335 4.344 4.287 4.401 2,055,355 4.3527 -1.50%
2024-10-18 0 4.670 4.650 4.690 4.650 4.790 4,061,910 19,045,101 4.6887 4.410 4.391 4.429 4.391 4.523 4,301,220 4.4278 -0.43%
2024-10-17 0 4.690 4.690 4.710 4.680 4.880 4,925,045 23,707,880 4.8137 4.429 4.429 4.448 4.420 4.608 5,215,207 4.5459 -2.29%
2024-10-16 0 4.800 4.800 4.810 4.750 4.840 4,950,000 23,719,309 4.7918 4.533 4.533 4.542 4.486 4.571 5,241,632 4.5252 1.27%
2024-10-15 0 4.740 4.730 4.750 4.610 4.800 7,260,000 34,527,676 4.7559 4.476 4.467 4.486 4.354 4.533 7,687,727 4.4913 -1.86%
2024-10-14 0 4.830 4.780 4.830 4.710 4.850 8,073,752 38,616,279 4.7829 4.561 4.514 4.561 4.448 4.580 8,549,422 4.5168 1.47%
2024-10-10 0 4.760 4.760 4.770 4.550 4.840 14,115,954 67,085,642 4.7525 4.495 4.495 4.505 4.297 4.571 14,947,604 4.4881 5.31%
2024-10-09 0 4.520 4.520 4.540 4.480 4.750 13,531,687 61,544,426 4.5482 4.269 4.269 4.287 4.231 4.486 14,328,915 4.2951 -2.80%
2024-10-08 0 4.650 4.650 4.660 4.510 4.840 13,944,000 65,423,839 4.6919 4.391 4.391 4.401 4.259 4.571 14,765,519 4.4309 -4.71%
2024-10-07 0 4.880 4.860 4.890 4.830 5.010 4,086,239 20,058,280 4.9087 4.608 4.590 4.618 4.561 4.731 4,326,982 4.6356 1.24%
2024-10-04 0 4.820 4.800 4.820 4.660 4.910 2,532,000 12,266,417 4.8446 4.552 4.533 4.552 4.401 4.637 2,681,174 4.5750 1.26%
2024-10-03 0 4.760 4.740 4.770 4.660 4.810 6,027,415 28,532,710 4.7338 4.495 4.476 4.505 4.401 4.542 6,382,524 4.4704 -1.04%
2024-10-02 0 4.810 4.800 4.810 4.540 4.840 7,377,780 34,864,080 4.7256 4.542 4.533 4.542 4.287 4.571 7,812,446 4.4626 5.25%
2024-09-30 0 4.570 4.570 4.590 4.390 4.620 12,901,686 58,337,273 4.5217 4.316 4.316 4.335 4.146 4.363 13,661,797 4.2701 1.11%
2024-09-27 0 4.520 4.470 4.520 4.320 4.540 17,408,000 77,313,280 4.4413 4.269 4.221 4.269 4.080 4.287 18,433,603 4.1941 3.20%
2024-09-26 0 4.380 4.380 4.400 4.320 4.510 7,076,000 31,097,108 4.3947 4.136 4.136 4.155 4.080 4.259 7,492,887 4.1502 -2.67%
2024-09-25 0 4.500 4.470 4.500 4.440 4.540 4,844,000 21,798,370 4.5001 4.250 4.221 4.250 4.193 4.287 5,129,387 4.2497 1.12%
2024-09-24 0 4.450 4.440 4.450 4.400 4.480 6,472,000 28,767,180 4.4449 4.202 4.193 4.202 4.155 4.231 6,853,302 4.1976 1.60%
2024-09-23 0 4.380 4.380 4.400 4.340 4.460 5,810,000 25,586,280 4.4038 4.136 4.136 4.155 4.099 4.212 6,152,300 4.1588 0.92%
2024-09-20 0 4.340 4.300 4.340 4.220 4.390 5,044,000 21,782,660 4.3185 4.099 4.061 4.099 3.985 4.146 5,341,170 4.0783 1.40%
2024-09-19 0 4.280 4.280 4.290 4.250 4.320 3,240,730 13,913,839 4.2934 4.042 4.042 4.051 4.014 4.080 3,431,660 4.0546 0.47%
2024-09-17 0 4.260 4.260 4.280 4.170 4.270 4,110,000 17,486,800 4.2547 4.023 4.023 4.042 3.938 4.032 4,352,143 4.0180 1.91%
2024-09-16 0 4.180 4.180 4.190 4.150 4.250 2,500,000 10,493,800 4.1975 3.947 3.947 3.957 3.919 4.014 2,647,289 3.9640 -1.42%
2024-09-13 0 4.240 4.240 4.250 4.150 4.260 2,692,313 11,424,320 4.2433 4.004 4.004 4.014 3.919 4.023 2,850,932 4.0072 2.42%
2024-09-12 0 4.140 4.130 4.150 4.120 4.200 2,616,000 10,865,086 4.1533 3.910 3.900 3.919 3.891 3.966 2,770,123 3.9222 0.24%
2024-09-11 0 4.130 4.130 4.140 4.040 4.160 8,330,000 34,279,850 4.1152 3.900 3.900 3.910 3.815 3.929 8,820,767 3.8863 -0.48%
2024-09-10 0 4.150 4.150 4.190 4.110 4.200 4,794,151 19,993,546 4.1704 3.919 3.919 3.957 3.881 3.966 5,076,601 3.9384 0.00%
2024-09-09 0 4.150 4.140 4.150 4.080 4.280 9,288,000 38,356,140 4.1296 3.919 3.910 3.919 3.853 4.042 9,835,208 3.8999 -1.19%
2024-09-05 0 4.200 4.200 4.210 4.200 4.320 7,728,000 32,638,960 4.2235 3.966 3.966 3.976 3.966 4.080 8,183,300 3.9885 -2.55%
2024-09-04 0 4.310 4.280 4.310 4.170 4.330 5,206,000 22,209,640 4.2662 4.070 4.042 4.070 3.938 4.089 5,512,715 4.0288 1.65%
2024-09-03 0 4.340 4.340 4.380 4.310 4.430 4,622,450 20,123,628 4.3535 4.004 4.004 4.041 3.976 4.087 5,010,227 4.0165 -1.36%
2024-09-02 0 4.400 4.400 4.410 4.260 4.410 3,926,000 17,111,405 4.3585 4.059 4.059 4.069 3.930 4.069 4,255,352 4.0211 1.38%
2024-08-30 0 4.340 4.340 4.360 4.280 4.440 11,874,000 51,785,276 4.3612 4.004 4.004 4.023 3.949 4.096 12,870,110 4.0237 -1.59%
2024-08-29 0 4.410 4.410 4.420 4.320 4.440 5,090,000 22,414,974 4.4037 4.069 4.069 4.078 3.986 4.096 5,517,000 4.0629 1.85%
2024-08-28 0 4.330 4.330 4.370 4.330 4.450 3,724,000 16,263,118 4.3671 3.995 3.995 4.032 3.995 4.106 4,036,406 4.0291 -2.04%
2024-08-27 0 4.420 4.420 4.430 4.260 4.470 3,366,000 14,784,760 4.3924 4.078 4.078 4.087 3.930 4.124 3,648,374 4.0524 1.61%
2024-08-26 0 4.350 4.340 4.350 4.340 4.450 2,138,000 9,385,340 4.3898 4.013 4.004 4.013 4.004 4.106 2,317,357 4.0500 -0.68%
2024-08-23 0 4.380 4.380 4.390 4.290 4.410 4,006,000 17,434,096 4.3520 4.041 4.041 4.050 3.958 4.069 4,342,063 4.0152 -0.23%
2024-08-22 0 4.390 4.380 4.390 4.220 4.420 5,764,000 24,978,306 4.3335 4.050 4.041 4.050 3.893 4.078 6,247,542 3.9981 0.46%
2024-08-21 0 4.370 4.370 4.380 4.210 4.410 12,021,212 52,199,962 4.3423 4.032 4.032 4.041 3.884 4.069 13,029,672 4.0062 -2.67%
2024-08-20 0 4.490 4.450 4.490 4.340 4.490 5,408,000 23,928,940 4.4247 4.142 4.106 4.142 4.004 4.142 5,861,677 4.0823 -0.22%
2024-08-19 0 4.500 4.500 4.520 4.460 4.590 1,936,000 8,736,880 4.5129 4.152 4.152 4.170 4.115 4.235 2,098,411 4.1636 -1.75%
2024-08-16 0 4.580 4.570 4.580 4.460 4.700 2,742,000 12,679,340 4.6241 4.226 4.216 4.226 4.115 4.336 2,972,026 4.2662 -0.87%
2024-08-15 0 4.620 4.620 4.640 4.510 4.650 3,758,000 17,381,630 4.6252 4.262 4.262 4.281 4.161 4.290 4,073,259 4.2673 1.32%
2024-08-14 0 4.560 4.560 4.570 4.490 4.590 3,786,000 17,286,140 4.5658 4.207 4.207 4.216 4.142 4.235 4,103,608 4.2124 0.88%
2024-08-13 0 4.520 4.520 4.530 4.430 4.540 2,952,000 13,251,100 4.4889 4.170 4.170 4.179 4.087 4.189 3,199,643 4.1414 1.35%
2024-08-12 0 4.460 4.460 4.470 4.420 4.550 7,532,000 33,640,144 4.4663 4.115 4.115 4.124 4.078 4.198 8,163,860 4.1206 2.06%
2024-08-09 0 4.370 4.370 4.380 4.330 4.440 2,448,000 10,700,560 4.3711 4.032 4.032 4.041 3.995 4.096 2,653,363 4.0328 -0.68%
2024-08-08 0 4.400 4.380 4.400 4.260 4.420 2,660,000 11,633,820 4.3736 4.059 4.041 4.059 3.930 4.078 2,883,147 4.0351 1.85%
2024-08-07 0 4.320 4.320 4.330 4.190 4.380 5,714,836 24,637,862 4.3112 3.986 3.986 3.995 3.866 4.041 6,194,254 3.9775 2.86%
2024-08-06 0 4.200 4.180 4.200 4.110 4.250 5,549,218 23,142,411 4.1704 3.875 3.856 3.875 3.792 3.921 6,014,742 3.8476 2.19%
2024-08-05 0 4.110 4.110 4.140 4.070 4.190 9,440,467 38,864,101 4.1168 3.792 3.792 3.820 3.755 3.866 10,232,428 3.7981 -3.75%
2024-08-02 0 4.270 4.270 4.290 4.160 4.310 3,696,000 15,685,228 4.2438 3.940 3.940 3.958 3.838 3.976 4,006,058 3.9154 0.71%
2024-08-01 0 4.240 4.230 4.240 4.200 4.310 2,440,000 10,369,646 4.2499 3.912 3.903 3.912 3.875 3.976 2,644,692 3.9209 -0.24%
2024-07-31 0 4.250 4.240 4.250 4.180 4.290 4,760,000 20,259,500 4.2562 3.921 3.912 3.921 3.856 3.958 5,159,317 3.9268 1.92%
2024-07-30 0 4.170 4.170 4.190 4.170 4.290 4,740,000 19,849,930 4.1877 3.847 3.847 3.866 3.847 3.958 5,137,639 3.8636 -2.11%
2024-07-29 0 4.260 4.260 4.270 4.180 4.300 3,108,000 13,203,320 4.2482 3.930 3.930 3.940 3.856 3.967 3,368,730 3.9194 1.91%
2024-07-26 0 4.180 4.180 4.210 4.130 4.220 4,906,000 20,473,430 4.1731 3.856 3.856 3.884 3.810 3.893 5,317,564 3.8502 0.24%
2024-07-25 0 4.170 4.140 4.170 4.060 4.200 7,966,000 33,014,120 4.1444 3.847 3.820 3.847 3.746 3.875 8,634,268 3.8236 -1.18%
2024-07-24 0 4.220 4.200 4.220 4.120 4.260 4,172,000 17,577,040 4.2131 3.893 3.875 3.893 3.801 3.930 4,521,989 3.8870 1.93%
2024-07-23 0 4.140 4.130 4.140 4.080 4.180 6,022,000 25,015,180 4.1540 3.820 3.810 3.820 3.764 3.856 6,527,186 3.8325 0.73%
2024-07-22 0 4.110 4.110 4.130 4.000 4.150 2,944,000 12,007,100 4.0785 3.792 3.792 3.810 3.690 3.829 3,190,972 3.7628 0.24%
2024-07-19 0 4.100 4.090 4.100 4.060 4.150 10,530,000 43,179,676 4.1006 3.783 3.773 3.783 3.746 3.829 11,413,362 3.7833 -1.68%
2024-07-18 0 4.170 4.160 4.170 4.030 4.200 4,656,000 19,328,346 4.1513 3.847 3.838 3.847 3.718 3.875 5,046,592 3.8300 0.97%
2024-07-17 0 4.130 4.120 4.130 4.020 4.250 8,334,000 34,167,030 4.0997 3.810 3.801 3.810 3.709 3.921 9,033,140 3.7824 -2.82%
2024-07-16 0 4.250 4.240 4.250 4.240 4.340 2,256,000 9,645,250 4.2754 3.921 3.912 3.921 3.912 4.004 2,445,256 3.9445 -0.23%
2024-07-15 0 4.260 4.250 4.260 4.170 4.320 5,010,000 21,415,860 4.2746 3.930 3.921 3.930 3.847 3.986 5,430,289 3.9438 1.67%
2024-07-12 0 4.190 4.170 4.190 4.130 4.280 5,478,000 23,014,620 4.2013 3.866 3.847 3.866 3.810 3.949 5,937,550 3.8761 -0.95%
2024-07-11 0 4.230 4.220 4.230 4.170 4.260 5,182,000 21,857,980 4.2181 3.903 3.893 3.903 3.847 3.930 5,616,718 3.8916 0.48%
2024-07-10 0 4.210 4.170 4.210 4.120 4.250 3,695,687 15,460,102 4.1833 3.884 3.847 3.884 3.801 3.921 4,005,718 3.8595 -0.94%
2024-07-09 0 4.250 4.250 4.260 4.180 4.290 3,447,036 14,673,155 4.2567 3.921 3.921 3.930 3.856 3.958 3,736,208 3.9273 0.00%
2024-07-08 0 4.250 4.220 4.240 4.210 4.280 3,821,884 16,211,966 4.2419 3.921 3.893 3.912 3.884 3.949 4,142,502 3.9136 -1.16%
2024-07-05 0 4.300 4.280 4.300 4.190 4.310 5,312,000 22,615,040 4.2573 3.967 3.949 3.967 3.866 3.976 5,757,624 3.9278 0.00%
2024-07-04 0 4.300 4.290 4.300 4.290 4.340 7,900,000 34,016,680 4.3059 3.967 3.958 3.967 3.958 4.004 8,562,731 3.9726 -0.23%
2024-07-03 0 4.310 4.310 4.340 4.230 4.350 11,028,452 47,570,648 4.3134 3.976 3.976 4.004 3.903 4.013 11,953,629 3.9796 1.65%
2024-07-02 0 4.240 4.230 4.250 4.070 4.300 8,672,000 36,592,670 4.2196 3.912 3.903 3.921 3.755 3.967 9,399,494 3.8930 4.69%
2024-06-28 0 4.050 4.040 4.050 3.880 4.070 3,310,000 13,247,400 4.0022 3.737 3.727 3.737 3.580 3.755 3,587,676 3.6925 3.85%
2024-06-27 0 3.900 3.880 3.900 3.880 3.980 3,258,000 12,708,860 3.9008 3.598 3.580 3.598 3.580 3.672 3,531,314 3.5989 -1.76%
2024-06-26 0 3.970 3.950 3.970 3.910 4.020 2,087,762 8,238,306 3.9460 3.663 3.644 3.663 3.607 3.709 2,262,904 3.6406 -0.75%
2024-06-25 0 4.000 3.990 4.000 3.990 4.040 10,438,000 41,887,320 4.0130 3.690 3.681 3.690 3.681 3.727 11,313,644 3.7024 0.76%
2024-06-24 0 3.970 3.970 3.980 3.910 3.990 4,812,000 19,082,866 3.9657 3.663 3.663 3.672 3.607 3.681 5,215,679 3.6588 -0.25%
2024-06-21 0 3.980 3.970 3.980 3.940 4.060 6,102,952 24,339,582 3.9882 3.672 3.663 3.672 3.635 3.746 6,614,929 3.6795 -0.50%
2024-06-20 0 4.000 4.000 4.020 3.950 4.140 14,036,000 56,784,920 4.0457 3.690 3.690 3.709 3.644 3.820 15,213,480 3.7325 0.50%
2024-06-19 0 3.980 3.970 3.980 3.910 3.990 3,172,000 12,585,580 3.9677 3.672 3.663 3.672 3.607 3.681 3,438,099 3.6606 0.00%
2024-06-18 0 3.980 3.970 3.980 3.930 4.000 1,978,000 7,879,460 3.9835 3.672 3.663 3.672 3.626 3.690 2,143,934 3.6752 0.76%
2024-06-17 0 3.950 3.950 3.960 3.870 4.020 4,762,000 18,839,780 3.9563 3.644 3.644 3.654 3.570 3.709 5,161,484 3.6501 -1.25%
2024-06-14 0 4.000 3.980 4.000 3.960 4.020 8,880,000 35,481,500 3.9957 3.690 3.672 3.690 3.654 3.709 9,624,943 3.6864 0.00%
2024-06-13 0 4.000 3.980 4.000 3.870 4.010 7,886,000 31,381,700 3.9794 3.690 3.672 3.690 3.570 3.700 8,547,557 3.6714 3.36%
2024-06-12 0 3.870 3.850 3.870 3.720 3.870 2,300,000 8,726,080 3.7939 3.570 3.552 3.570 3.432 3.570 2,492,947 3.5003 4.03%
2024-06-11 0 3.870 3.870 3.880 3.830 3.960 3,814,000 14,793,092 3.8786 3.432 3.432 3.441 3.397 3.512 4,300,648 3.4397 -1.78%
2024-06-07 0 3.940 3.940 3.970 3.880 3.970 2,026,000 7,944,459 3.9213 3.494 3.494 3.521 3.441 3.521 2,284,508 3.4775 1.03%
2024-06-06 0 3.900 3.890 3.900 3.850 3.930 3,830,000 14,902,820 3.8911 3.459 3.450 3.459 3.414 3.485 4,318,690 3.4508 1.04%
2024-06-05 0 3.860 3.850 3.860 3.840 3.990 4,332,000 16,873,853 3.8952 3.423 3.414 3.423 3.405 3.539 4,884,743 3.4544 -2.77%
2024-06-04 0 3.970 3.950 3.970 3.860 3.970 3,192,000 12,539,909 3.9285 3.521 3.503 3.521 3.423 3.521 3,599,284 3.4840 1.28%
2024-06-03 0 3.920 3.910 3.920 3.910 4.020 8,330,000 33,130,100 3.9772 3.476 3.468 3.476 3.468 3.565 9,392,869 3.5272 -0.76%
2024-05-31 0 3.950 3.930 3.950 3.890 3.960 4,316,000 17,014,020 3.9421 3.503 3.485 3.503 3.450 3.512 4,866,701 3.4960 1.80%
2024-05-30 0 3.880 3.870 3.880 3.870 3.990 2,372,000 9,317,680 3.9282 3.441 3.432 3.441 3.432 3.539 2,674,656 3.4837 -2.51%
2024-05-29 0 3.980 3.970 3.980 3.920 3.990 1,980,000 7,859,320 3.9694 3.530 3.521 3.530 3.476 3.539 2,232,639 3.5202 0.25%
2024-05-28 0 3.970 3.960 3.970 3.960 4.020 3,530,000 14,103,206 3.9952 3.521 3.512 3.521 3.512 3.565 3,980,411 3.5432 -0.25%
2024-05-27 0 3.980 3.970 3.980 3.940 4.070 2,618,000 10,433,240 3.9852 3.530 3.521 3.530 3.494 3.609 2,952,044 3.5342 0.25%
2024-05-24 0 3.970 3.960 3.980 3.900 3.980 2,005,684 7,923,072 3.9503 3.521 3.512 3.530 3.459 3.530 2,261,600 3.5033 0.51%
2024-05-23 0 3.950 3.930 3.950 3.880 3.960 1,590,000 6,238,699 3.9237 3.503 3.485 3.503 3.441 3.512 1,792,876 3.4797 -0.50%
2024-05-22 0 3.970 3.940 3.970 3.920 3.990 3,262,000 12,959,544 3.9729 3.521 3.494 3.521 3.476 3.539 3,678,216 3.5233 0.51%
2024-05-21 0 3.950 3.950 3.980 3.940 3.990 4,426,293 17,583,426 3.9725 3.503 3.503 3.530 3.494 3.539 4,991,067 3.5230 -0.75%
2024-05-20 0 3.980 3.970 3.980 3.960 4.040 5,830,000 23,287,659 3.9945 3.530 3.521 3.530 3.512 3.583 6,573,880 3.5425 0.00%
2024-05-17 0 3.980 3.970 3.980 3.930 3.990 3,730,000 14,829,120 3.9756 3.530 3.521 3.530 3.485 3.539 4,205,930 3.5258 1.27%
2024-05-16 0 3.930 3.930 3.950 3.890 3.980 2,984,000 11,750,119 3.9377 3.485 3.485 3.503 3.450 3.530 3,364,744 3.4921 -1.26%
2024-05-14 0 3.980 3.960 3.980 3.900 4.010 8,380,000 33,243,609 3.9670 3.530 3.512 3.530 3.459 3.556 9,449,248 3.5181 0.00%
2024-05-13 0 3.980 3.960 3.980 3.910 4.010 6,156,010 24,402,209 3.9640 3.530 3.512 3.530 3.468 3.556 6,941,488 3.5154 1.02%
2024-05-10 0 3.940 3.940 3.960 3.820 3.980 5,922,000 23,192,870 3.9164 3.494 3.494 3.512 3.388 3.530 6,677,619 3.4732 2.87%
2024-05-09 0 3.830 3.810 3.830 3.770 3.830 3,768,000 14,324,779 3.8017 3.397 3.379 3.397 3.343 3.397 4,248,779 3.3715 1.32%
2024-05-08 0 3.780 3.780 3.790 3.760 3.900 2,952,000 11,317,440 3.8338 3.352 3.352 3.361 3.335 3.459 3,328,661 3.4000 -1.56%
2024-05-07 0 3.840 3.830 3.840 3.270 3.950 14,626,000 55,040,638 3.7632 3.405 3.397 3.405 2.900 3.503 16,492,208 3.3374 -1.79%
2024-05-06 0 3.910 3.880 3.910 3.770 3.980 9,024,000 35,411,400 3.9241 3.468 3.441 3.468 3.343 3.530 10,175,420 3.4801 2.09%
2024-05-03 0 3.830 3.800 3.830 3.800 3.870 798,000 3,054,020 3.8271 3.397 3.370 3.397 3.370 3.432 899,821 3.3940 1.32%
2024-05-02 0 3.780 3.780 3.800 3.760 3.930 4,310,000 16,699,982 3.8747 3.352 3.352 3.370 3.335 3.485 4,859,936 3.4363 -5.74%
2024-04-30 0 4.010 4.000 4.010 3.870 4.010 11,214,000 44,520,806 3.9701 3.556 3.547 3.556 3.432 3.556 12,644,853 3.5209 3.35%
2024-04-29 0 3.880 3.870 3.890 3.820 3.930 1,000,000 3,873,040 3.8730 3.441 3.432 3.450 3.388 3.485 1,127,595 3.4348 0.00%
2024-04-26 0 3.880 3.880 3.890 3.860 3.950 1,984,000 7,738,800 3.9006 3.441 3.441 3.450 3.423 3.503 2,237,149 3.4592 -1.27%
2024-04-25 0 3.930 3.930 3.940 3.850 3.950 6,402,000 24,991,219 3.9037 3.485 3.485 3.494 3.414 3.503 7,218,865 3.4619 2.08%
2024-04-24 0 3.850 3.840 3.850 3.810 3.890 1,734,000 6,695,460 3.8613 3.414 3.405 3.414 3.379 3.450 1,955,250 3.4243 0.26%
2024-04-23 0 3.840 3.840 3.850 3.810 3.940 1,478,000 5,731,404 3.8778 3.405 3.405 3.414 3.379 3.494 1,666,586 3.4390 -1.79%
2024-04-22 0 3.910 3.910 3.920 3.900 4.000 4,228,000 16,701,908 3.9503 3.468 3.468 3.476 3.459 3.547 4,767,473 3.5033 -1.76%
2024-04-19 0 3.980 3.970 3.980 3.900 4.010 6,530,000 25,985,270 3.9794 3.530 3.521 3.530 3.459 3.556 7,363,197 3.5291 2.05%
2024-04-18 0 3.900 3.900 3.940 3.860 3.950 2,688,000 10,525,940 3.9159 3.459 3.459 3.494 3.423 3.503 3,030,976 3.4728 -0.76%
2024-04-17 0 3.930 3.920 3.930 3.750 3.940 5,034,000 19,520,300 3.8777 3.485 3.476 3.485 3.326 3.494 5,676,315 3.4389 3.97%
2024-04-16 0 3.780 3.770 3.800 3.740 3.850 2,600,000 9,869,370 3.7959 3.352 3.343 3.370 3.317 3.414 2,931,748 3.3664 -0.53%
2024-04-15 0 3.800 3.800 3.840 3.740 3.850 4,578,000 17,358,160 3.7916 3.370 3.370 3.405 3.317 3.414 5,162,131 3.3626 -0.52%
2024-04-12 0 3.820 3.820 3.840 3.730 3.880 4,718,000 18,049,440 3.8257 3.388 3.388 3.405 3.308 3.441 5,319,994 3.3928 2.41%
2024-04-11 0 3.730 3.730 3.750 3.680 3.780 3,124,000 11,665,235 3.7341 3.308 3.308 3.326 3.264 3.352 3,522,608 3.3115 0.27%
2024-04-10 0 3.720 3.710 3.720 3.640 3.760 3,302,000 12,261,380 3.7133 3.299 3.290 3.299 3.228 3.335 3,723,320 3.2931 1.92%
2024-04-09 0 3.650 3.650 3.680 3.610 3.680 1,968,000 7,191,080 3.6540 3.237 3.237 3.264 3.202 3.264 2,219,107 3.2405 0.00%
2024-04-08 0 3.650 3.640 3.650 3.600 3.700 3,234,000 11,887,090 3.6757 3.237 3.228 3.237 3.193 3.281 3,646,643 3.2597 1.96%
2024-04-05 0 3.580 3.570 3.580 3.560 3.670 856,000 3,079,760 3.5979 3.175 3.166 3.175 3.157 3.255 965,222 3.1907 -2.19%
2024-04-03 0 3.660 3.660 3.670 3.640 3.750 1,726,265 6,341,225 3.6734 3.246 3.246 3.255 3.228 3.326 1,946,528 3.2577 -1.61%
2024-04-02 0 3.720 3.700 3.720 3.600 3.760 3,608,000 13,360,399 3.7030 3.299 3.281 3.299 3.193 3.335 4,068,364 3.2840 2.76%
2024-03-28 0 3.620 3.610 3.620 3.500 3.660 2,672,000 9,639,926 3.6078 3.210 3.202 3.210 3.104 3.246 3,012,935 3.1995 0.00%
2024-03-27 0 3.620 3.600 3.620 3.580 3.650 1,872,000 6,763,060 3.6127 3.210 3.193 3.210 3.175 3.237 2,110,858 3.2039 -0.28%
2024-03-26 0 3.630 3.630 3.650 3.620 3.780 2,622,000 9,637,234 3.6755 3.219 3.219 3.237 3.210 3.352 2,956,555 3.2596 -2.42%
2024-03-25 0 3.720 3.720 3.740 3.680 3.770 2,440,000 9,089,740 3.7253 3.299 3.299 3.317 3.264 3.343 2,751,332 3.3038 -0.53%
2024-03-22 0 3.740 3.740 3.750 3.620 3.820 4,660,000 17,298,200 3.7121 3.317 3.317 3.326 3.210 3.388 5,254,594 3.2920 -2.35%
2024-03-21 0 3.830 3.830 3.840 3.760 3.880 1,456,436 5,585,362 3.8350 3.397 3.397 3.405 3.335 3.441 1,642,270 3.4010 1.59%
2024-03-20 0 3.770 3.770 3.780 3.750 3.850 1,224,000 4,643,120 3.7934 3.343 3.343 3.352 3.326 3.414 1,380,177 3.3641 -0.79%
2024-03-19 0 3.800 3.800 3.820 3.800 3.890 1,286,000 4,946,080 3.8461 3.370 3.370 3.388 3.370 3.450 1,450,088 3.4109 -0.52%
2024-03-18 0 3.820 3.820 3.840 3.810 3.890 2,454,272 9,431,150 3.8427 3.388 3.388 3.405 3.379 3.450 2,767,426 3.4079 -1.29%
2024-03-15 0 3.870 3.850 3.870 3.750 3.870 1,918,000 7,360,080 3.8374 3.432 3.414 3.432 3.326 3.432 2,162,728 3.4031 2.65%
2024-03-14 0 3.770 3.770 3.790 3.730 3.860 2,815,537 10,678,571 3.7927 3.343 3.343 3.361 3.308 3.423 3,174,786 3.3636 -2.08%
2024-03-13 0 3.850 3.850 3.880 3.820 3.880 1,322,000 5,104,040 3.8608 3.414 3.414 3.441 3.388 3.441 1,490,681 3.4240 0.26%
2024-03-12 0 3.840 3.840 3.860 3.810 3.890 3,008,000 11,609,180 3.8594 3.405 3.405 3.423 3.379 3.450 3,391,807 3.4227 0.79%
2024-03-11 0 3.810 3.810 3.830 3.780 3.900 3,098,000 11,875,680 3.8333 3.379 3.379 3.397 3.352 3.459 3,493,290 3.3996 -1.04%
2024-03-08 0 3.850 3.850 3.860 3.810 3.890 2,568,000 9,906,260 3.8576 3.414 3.414 3.423 3.379 3.450 2,895,665 3.4211 0.52%
2024-03-07 0 3.830 3.820 3.840 3.770 3.930 5,482,000 21,174,480 3.8625 3.397 3.388 3.405 3.343 3.485 6,181,477 3.4255 1.06%
2024-03-06 0 3.790 3.790 3.800 3.650 3.830 5,044,000 18,995,040 3.7659 3.361 3.361 3.370 3.237 3.397 5,687,591 3.3397 3.27%
2024-03-05 0 3.670 3.670 3.680 3.590 3.710 4,076,000 14,887,160 3.6524 3.255 3.255 3.264 3.184 3.290 4,596,078 3.2391 1.10%
2024-03-04 0 3.630 3.630 3.650 3.580 3.770 4,121,302 15,104,765 3.6650 3.219 3.219 3.237 3.175 3.343 4,647,161 3.2503 0.28%
2024-03-01 0 3.620 3.600 3.620 3.550 3.630 1,556,000 5,600,952 3.5996 3.210 3.193 3.210 3.148 3.219 1,754,538 3.1923 1.97%
2024-02-29 0 3.550 3.540 3.550 3.510 3.640 4,930,480 17,675,030 3.5848 3.148 3.139 3.148 3.113 3.228 5,559,586 3.1792 -0.56%
2024-02-28 0 3.570 3.550 3.570 3.450 3.620 2,204,000 7,823,420 3.5496 3.166 3.148 3.166 3.060 3.210 2,485,220 3.1480 -0.56%
2024-02-27 0 3.590 3.570 3.590 3.540 3.620 2,568,000 9,199,400 3.5823 3.184 3.166 3.184 3.139 3.210 2,895,665 3.1770 0.28%
2024-02-26 0 3.580 3.580 3.620 3.550 3.690 2,442,000 8,797,640 3.6026 3.175 3.175 3.210 3.148 3.272 2,753,588 3.1950 -2.45%
2024-02-23 0 3.670 3.650 3.670 3.650 3.720 2,734,000 10,063,498 3.6809 3.255 3.237 3.255 3.237 3.299 3,082,845 3.2644 -0.81%
2024-02-22 0 3.700 3.680 3.700 3.570 3.720 7,862,980 28,884,000 3.6734 3.281 3.264 3.281 3.166 3.299 8,866,259 3.2577 3.93%
2024-02-21 0 3.560 3.560 3.570 3.510 3.640 3,808,000 13,665,498 3.5886 3.157 3.157 3.166 3.113 3.228 4,293,883 3.1826 0.56%
2024-02-20 0 3.540 3.530 3.540 3.440 3.540 2,888,000 10,097,900 3.4965 3.139 3.131 3.139 3.051 3.139 3,256,495 3.1008 2.91%
2024-02-19 0 3.440 3.410 3.440 3.370 3.450 2,260,000 7,731,560 3.4210 3.051 3.024 3.051 2.989 3.060 2,548,365 3.0339 1.78%
2024-02-16 0 3.380 3.360 3.380 3.300 3.380 570,000 1,905,460 3.3429 2.998 2.980 2.998 2.927 2.998 642,729 2.9646 2.74%
2024-02-15 0 3.290 3.280 3.290 3.270 3.310 632,000 2,077,780 3.2876 2.918 2.909 2.918 2.900 2.935 712,640 2.9156 -0.60%
2024-02-14 0 3.310 3.310 3.320 3.230 3.350 736,000 2,415,580 3.2820 2.935 2.935 2.944 2.865 2.971 829,910 2.9107 -1.19%
2024-02-09 0 3.350 3.300 3.360 3.290 3.350 182,000 605,440 3.3266 2.971 2.927 2.980 2.918 2.971 205,222 2.9502 -0.30%
2024-02-08 0 3.360 3.340 3.360 3.300 3.360 1,146,000 3,818,500 3.3320 2.980 2.962 2.980 2.927 2.980 1,292,224 2.9550 1.51%
2024-02-07 0 3.310 3.310 3.330 3.290 3.400 1,609,461 5,364,574 3.3331 2.935 2.935 2.953 2.918 3.015 1,814,821 2.9560 -0.90%
2024-02-06 0 3.340 3.320 3.340 3.260 3.350 1,920,539 6,356,718 3.3099 2.962 2.944 2.962 2.891 2.971 2,165,591 2.9353 2.14%
2024-02-05 0 3.270 3.240 3.270 3.230 3.320 3,526,904 11,513,687 3.2645 2.900 2.873 2.900 2.865 2.944 3,976,920 2.8951 -1.21%
2024-02-02 0 3.310 3.310 3.320 3.280 3.440 2,640,000 8,846,620 3.3510 2.935 2.935 2.944 2.909 3.051 2,976,852 2.9718 -2.65%
2024-02-01 0 3.400 3.380 3.400 3.380 3.460 1,376,000 4,722,500 3.4320 3.015 2.998 3.015 2.998 3.068 1,551,571 3.0437 -0.87%
2024-01-31 0 3.430 3.410 3.430 3.380 3.470 1,950,843 6,677,959 3.4231 3.042 3.024 3.042 2.998 3.077 2,199,761 3.0358 0.88%
2024-01-30 0 3.400 3.390 3.400 3.370 3.550 3,218,000 11,001,860 3.4189 3.015 3.006 3.015 2.989 3.148 3,628,602 3.0320 -2.86%
2024-01-29 0 3.500 3.470 3.510 3.430 3.550 5,319,886 18,628,882 3.5017 3.104 3.077 3.113 3.042 3.148 5,998,678 3.1055 2.34%
2024-01-26 0 3.420 3.400 3.420 3.400 3.470 2,138,100 7,317,254 3.4223 3.033 3.015 3.033 3.015 3.077 2,410,911 3.0351 -0.58%
2024-01-25 0 3.440 3.430 3.440 3.370 3.460 3,450,000 11,804,060 3.4215 3.051 3.042 3.051 2.989 3.068 3,890,204 3.0343 0.88%
2024-01-24 0 3.410 3.390 3.410 3.300 3.430 2,016,000 6,813,040 3.3795 3.024 3.006 3.024 2.927 3.042 2,273,232 2.9971 3.33%
2024-01-23 0 3.300 3.290 3.300 3.220 3.340 1,882,179 6,182,217 3.2846 2.927 2.918 2.927 2.856 2.962 2,122,336 2.9129 3.45%
2024-01-22 0 3.190 3.180 3.190 3.190 3.310 2,188,908 7,083,543 3.2361 2.829 2.820 2.829 2.829 2.935 2,468,202 2.8699 -3.33%
2024-01-19 0 3.300 3.300 3.330 3.290 3.360 1,650,000 5,465,980 3.3127 2.927 2.927 2.953 2.918 2.980 1,860,532 2.9379 -1.20%
2024-01-18 0 3.340 3.320 3.340 3.270 3.340 990,000 3,278,220 3.3113 2.962 2.944 2.962 2.900 2.962 1,116,319 2.9366 0.30%
2024-01-17 0 3.330 3.310 3.340 3.300 3.370 2,496,000 8,313,126 3.3306 2.953 2.935 2.962 2.927 2.989 2,814,478 2.9537 -1.19%
2024-01-16 0 3.370 3.370 3.420 3.350 3.480 2,158,000 7,333,716 3.3984 2.989 2.989 3.033 2.971 3.086 2,433,351 3.0138 -2.60%
2024-01-15 0 3.460 3.460 3.480 3.460 3.510 1,444,000 5,040,960 3.4910 3.068 3.068 3.086 3.068 3.113 1,628,248 3.0959 -0.57%
2024-01-12 0 3.480 3.480 3.490 3.440 3.500 982,000 3,409,440 3.4719 3.086 3.086 3.095 3.051 3.104 1,107,299 3.0791 1.16%
2024-01-11 0 3.440 3.430 3.450 3.350 3.500 2,052,000 7,081,260 3.4509 3.051 3.042 3.060 2.971 3.104 2,313,825 3.0604 1.78%
2024-01-10 0 3.380 3.350 3.380 3.310 3.380 1,427,200 4,784,132 3.3521 2.998 2.971 2.998 2.935 2.998 1,609,304 2.9728 1.81%
2024-01-09 0 3.320 3.320 3.350 3.300 3.360 1,384,000 4,607,440 3.3291 2.944 2.944 2.971 2.927 2.980 1,560,592 2.9524 -0.60%
2024-01-08 0 3.340 3.340 3.360 3.300 3.390 1,608,000 5,353,460 3.3293 2.962 2.962 2.980 2.927 3.006 1,813,173 2.9525 0.60%
2024-01-05 0 3.320 3.320 3.330 3.300 3.410 2,824,000 9,449,140 3.3460 2.944 2.944 2.953 2.927 3.024 3,184,329 2.9674 -2.64%
2024-01-04 0 3.410 3.380 3.410 3.360 3.410 1,796,000 6,093,239 3.3927 3.024 2.998 3.024 2.980 3.024 2,025,161 3.0088 1.49%
2024-01-03 0 3.360 3.350 3.360 3.310 3.370 1,786,880 5,987,008 3.3505 2.980 2.971 2.980 2.935 2.989 2,014,877 2.9714 0.90%
2024-01-02 0 3.330 3.330 3.350 3.320 3.430 2,286,000 7,716,360 3.3755 2.953 2.953 2.971 2.944 3.042 2,577,683 2.9935 -0.89%
2023-12-29 0 3.360 3.350 3.360 3.250 3.380 7,058,000 23,443,810 3.3216 2.980 2.971 2.980 2.882 2.998 7,958,567 2.9457 2.13%
2023-12-28 0 3.290 3.280 3.290 3.230 3.300 2,782,000 9,104,840 3.2728 2.918 2.909 2.918 2.865 2.927 3,136,970 2.9024 1.86%
2023-12-27 0 3.230 3.220 3.230 3.180 3.260 2,760,000 8,893,360 3.2222 2.865 2.856 2.865 2.820 2.891 3,112,163 2.8576 1.57%
2023-12-22 0 3.180 3.160 3.180 3.110 3.200 2,789,419 8,807,358 3.1574 2.820 2.802 2.820 2.758 2.838 3,145,336 2.8001 1.27%
2023-12-21 0 3.140 3.120 3.140 3.090 3.150 1,026,000 3,196,540 3.1155 2.785 2.767 2.785 2.740 2.794 1,156,913 2.7630 0.32%
2023-12-20 0 3.130 3.120 3.130 3.100 3.160 842,000 2,632,280 3.1262 2.776 2.767 2.776 2.749 2.802 949,435 2.7725 0.32%
2023-12-19 0 3.120 3.100 3.120 3.090 3.200 1,494,000 4,675,480 3.1295 2.767 2.749 2.767 2.740 2.838 1,684,627 2.7754 -0.64%
2023-12-18 0 3.140 3.120 3.140 3.100 3.150 1,340,000 4,186,956 3.1246 2.785 2.767 2.785 2.749 2.794 1,510,978 2.7710 0.96%
2023-12-15 0 3.110 3.110 3.120 3.070 3.160 2,408,000 7,521,512 3.1236 2.758 2.758 2.767 2.723 2.802 2,715,249 2.7701 0.32%
2023-12-14 0 3.100 3.080 3.100 2.990 3.110 2,392,000 7,315,020 3.0581 2.749 2.731 2.749 2.652 2.758 2,697,208 2.7121 1.97%
2023-12-13 0 3.040 3.040 3.070 3.030 3.080 1,268,000 3,880,460 3.0603 2.696 2.696 2.723 2.687 2.731 1,429,791 2.7140 -1.62%
2023-12-12 0 3.090 3.060 3.090 2.980 3.090 2,874,000 8,757,360 3.0471 2.740 2.714 2.740 2.643 2.740 3,240,709 2.7023 4.04%
2023-12-11 0 2.970 2.960 2.970 2.940 2.990 1,211,492 3,598,371 2.9702 2.634 2.625 2.634 2.607 2.652 1,366,073 2.6341 0.34%
2023-12-08 0 2.960 2.960 2.980 2.950 3.000 1,686,000 5,004,700 2.9684 2.625 2.625 2.643 2.616 2.661 1,901,126 2.6325 -0.67%
2023-12-07 0 2.980 2.970 2.980 2.960 2.990 1,887,162 5,611,411 2.9735 2.643 2.634 2.643 2.625 2.652 2,127,955 2.6370 -0.67%
2023-12-06 0 3.000 2.980 3.000 2.920 3.000 2,602,000 7,737,810 2.9738 2.661 2.643 2.661 2.590 2.661 2,934,003 2.6373 -0.66%
2023-12-05 0 3.020 3.000 3.030 2.980 3.070 2,056,000 6,183,040 3.0073 2.678 2.661 2.687 2.643 2.723 2,318,336 2.6670 -0.33%
2023-12-04 0 3.030 3.030 3.040 2.980 3.040 1,866,000 5,632,820 3.0187 2.687 2.687 2.696 2.643 2.696 2,104,093 2.6771 -0.33%
2023-12-01 0 3.040 3.040 3.050 3.030 3.070 1,288,000 3,924,720 3.0471 2.696 2.696 2.705 2.687 2.723 1,452,343 2.7023 0.00%
2023-11-30 0 3.040 3.040 3.060 3.040 3.080 1,984,988 6,067,510 3.0567 2.696 2.696 2.714 2.696 2.731 2,238,263 2.7108 -1.62%
2023-11-29 0 3.090 3.060 3.090 3.030 3.090 1,894,000 5,782,400 3.0530 2.740 2.714 2.740 2.687 2.740 2,135,665 2.7075 0.32%
2023-11-28 0 3.080 3.080 3.090 3.060 3.120 748,000 2,310,570 3.0890 2.731 2.731 2.740 2.714 2.767 843,441 2.7395 -0.65%
2023-11-27 0 3.100 3.070 3.100 3.060 3.100 1,290,000 3,974,820 3.0813 2.749 2.723 2.749 2.714 2.749 1,454,598 2.7326 0.98%
2023-11-24 0 3.070 3.070 3.090 3.050 3.090 1,270,000 3,902,740 3.0730 2.723 2.723 2.740 2.705 2.740 1,432,046 2.7253 -0.97%
2023-11-23 0 3.100 3.100 3.110 3.070 3.110 1,372,000 4,243,180 3.0927 2.749 2.749 2.758 2.723 2.758 1,547,061 2.7427 0.98%
2023-11-22 0 3.070 3.060 3.070 3.060 3.120 1,028,000 3,159,060 3.0730 2.723 2.714 2.723 2.714 2.767 1,159,168 2.7253 -0.65%
2023-11-21 0 3.090 3.090 3.100 3.090 3.120 822,000 2,553,120 3.1060 2.740 2.740 2.749 2.740 2.767 926,883 2.7545 0.00%
2023-11-20 0 3.090 3.080 3.100 3.070 3.110 934,000 2,886,880 3.0909 2.740 2.731 2.749 2.723 2.758 1,053,174 2.7411 0.32%
2023-11-17 0 3.080 3.060 3.080 3.040 3.080 464,000 1,422,200 3.0651 2.731 2.714 2.731 2.696 2.731 523,204 2.7183 -0.32%
2023-11-16 0 3.090 3.090 3.100 3.070 3.100 462,000 1,428,040 3.0910 2.740 2.740 2.749 2.723 2.749 520,949 2.7412 -0.32%
2023-11-15 0 3.100 3.090 3.100 3.050 3.100 2,148,235 6,594,063 3.0695 2.749 2.740 2.749 2.705 2.749 2,422,340 2.7222 1.31%
2023-11-14 0 3.060 3.060 3.070 3.050 3.080 682,000 2,086,270 3.0590 2.714 2.714 2.723 2.705 2.731 769,020 2.7129 0.00%
2023-11-13 0 3.060 3.060 3.070 3.050 3.070 560,000 1,712,160 3.0574 2.714 2.714 2.723 2.705 2.723 631,453 2.7115 0.00%
2023-11-10 0 3.060 3.050 3.060 3.040 3.090 2,330,000 7,117,240 3.0546 2.714 2.705 2.714 2.696 2.740 2,627,297 2.7090 -0.33%
2023-11-09 0 3.070 3.060 3.070 3.030 3.070 888,000 2,713,520 3.0558 2.723 2.714 2.723 2.687 2.723 1,001,305 2.7100 0.66%
2023-11-08 0 3.050 3.040 3.050 3.020 3.080 2,876,000 8,776,470 3.0516 2.705 2.696 2.705 2.678 2.731 3,242,964 2.7063 -0.97%
2023-11-07 0 3.080 3.070 3.080 3.070 3.100 716,000 2,209,340 3.0857 2.731 2.723 2.731 2.723 2.749 807,358 2.7365 -0.65%
2023-11-06 0 3.100 3.080 3.100 3.060 3.130 1,692,000 5,228,960 3.0904 2.749 2.731 2.749 2.714 2.776 1,907,891 2.7407 -0.96%
2023-11-03 0 3.130 3.120 3.130 3.110 3.170 1,314,945 4,110,396 3.1259 2.776 2.767 2.776 2.758 2.811 1,482,726 2.7722 0.32%
2023-11-02 0 3.120 3.100 3.120 3.070 3.130 1,086,000 3,365,659 3.0991 2.767 2.749 2.767 2.723 2.776 1,224,568 2.7484 0.65%
2023-11-01 0 3.100 3.070 3.100 3.050 3.100 1,768,000 5,438,360 3.0760 2.749 2.723 2.749 2.705 2.749 1,993,588 2.7279 0.65%
2023-10-31 0 3.080 3.080 3.100 3.050 3.120 1,192,000 3,683,740 3.0904 2.731 2.731 2.749 2.705 2.767 1,344,094 2.7407 -1.60%
2023-10-30 0 3.130 3.100 3.130 3.090 3.160 874,000 2,720,619 3.1128 2.776 2.749 2.776 2.740 2.802 985,518 2.7606 0.00%
2023-10-27 0 3.130 3.120 3.130 3.070 3.150 1,582,000 4,903,533 3.0996 2.776 2.767 2.776 2.723 2.794 1,783,856 2.7488 1.29%
2023-10-26 0 3.090 3.080 3.090 3.050 3.110 986,000 3,021,780 3.0647 2.740 2.731 2.740 2.705 2.758 1,111,809 2.7179 0.32%
2023-10-25 0 3.080 3.080 3.090 3.060 3.120 1,118,000 3,444,801 3.0812 2.731 2.731 2.740 2.714 2.767 1,260,652 2.7326 -0.32%
2023-10-24 0 3.090 3.090 3.110 3.050 3.100 1,092,000 3,363,445 3.0801 2.740 2.740 2.758 2.705 2.749 1,231,334 2.7315 0.32%
2023-10-20 0 3.080 3.060 3.080 3.050 3.110 2,158,015 6,634,759 3.0745 2.731 2.714 2.731 2.705 2.758 2,433,368 2.7266 0.00%
2023-10-19 0 3.080 3.080 3.090 3.060 3.140 1,210,000 3,755,380 3.1036 2.731 2.731 2.740 2.714 2.785 1,364,390 2.7524 -2.53%
2023-10-18 0 3.160 3.150 3.160 3.160 3.200 450,000 1,427,784 3.1729 2.802 2.794 2.802 2.802 2.838 507,418 2.8138 -1.25%
2023-10-17 0 3.200 3.180 3.200 3.170 3.210 890,000 2,836,824 3.1874 2.838 2.820 2.838 2.811 2.847 1,003,560 2.8268 -0.93%
2023-10-16 0 3.230 3.220 3.230 3.180 3.260 1,112,000 3,586,604 3.2254 2.865 2.856 2.865 2.820 2.891 1,253,886 2.8604 0.31%
2023-10-13 0 3.220 3.180 3.220 3.160 3.220 696,000 2,216,159 3.1841 2.856 2.820 2.856 2.802 2.856 784,806 2.8238 0.94%
2023-10-12 0 3.190 3.180 3.200 3.160 3.200 798,000 2,542,800 3.1865 2.829 2.820 2.838 2.802 2.838 899,821 2.8259 0.95%
2023-10-11 0 3.160 3.160 3.180 3.110 3.190 1,300,000 4,102,260 3.1556 2.802 2.802 2.820 2.758 2.829 1,465,874 2.7985 0.32%
2023-10-10 0 3.150 3.150 3.180 3.130 3.220 1,958,000 6,218,479 3.1759 2.794 2.794 2.820 2.776 2.856 2,207,832 2.8166 -0.94%
2023-10-09 0 3.180 3.170 3.180 3.120 3.220 1,226,000 3,901,340 3.1822 2.820 2.811 2.820 2.767 2.856 1,382,432 2.8221 2.91%
2023-10-06 0 3.090 3.080 3.090 3.030 3.150 1,166,483 3,594,433 3.0814 2.740 2.731 2.740 2.687 2.794 1,315,321 2.7327 2.32%
2023-10-05 0 3.020 3.010 3.020 3.010 3.090 1,826,861 5,528,896 3.0264 2.678 2.669 2.678 2.669 2.740 2,059,960 2.6840 -1.95%
2023-10-04 0 3.080 3.060 3.080 3.040 3.170 1,096,964 3,357,329 3.0606 2.731 2.714 2.731 2.696 2.811 1,236,931 2.7142 -0.65%
2023-10-03 0 3.100 3.070 3.100 3.070 3.140 804,000 2,490,620 3.0978 2.749 2.723 2.749 2.723 2.785 906,587 2.7472 -1.59%
2023-09-29 0 3.150 3.150 3.160 3.140 3.200 800,000 2,527,270 3.1591 2.794 2.794 2.802 2.785 2.838 902,076 2.8016 -0.63%
2023-09-28 0 3.170 3.160 3.170 3.150 3.250 1,486,000 4,734,989 3.1864 2.811 2.802 2.811 2.794 2.882 1,675,607 2.8258 -0.94%
2023-09-27 0 3.200 3.180 3.200 3.150 3.270 1,360,000 4,335,380 3.1878 2.838 2.820 2.838 2.794 2.900 1,533,530 2.8271 -0.62%
2023-09-26 0 3.220 3.210 3.220 3.180 3.250 1,340,000 4,318,179 3.2225 2.856 2.847 2.856 2.820 2.882 1,510,978 2.8579 -0.92%
2023-09-25 0 3.250 3.250 3.270 3.250 3.360 1,362,000 4,476,893 3.2870 2.882 2.882 2.900 2.882 2.980 1,535,785 2.9151 -2.40%
2023-09-22 0 3.330 3.320 3.330 3.250 3.340 2,256,000 7,477,629 3.3146 2.953 2.944 2.953 2.882 2.962 2,543,855 2.9395 1.22%
2023-09-21 0 3.290 3.270 3.290 3.220 3.350 3,743,078 12,344,793 3.2980 2.918 2.900 2.918 2.856 2.971 4,220,677 2.9248 1.86%
2023-09-20 0 3.230 3.230 3.260 3.210 3.260 1,120,000 3,629,179 3.2403 2.865 2.865 2.891 2.847 2.891 1,262,907 2.8737 -0.62%
2023-09-19 0 3.250 3.240 3.250 3.150 3.250 2,644,000 8,516,327 3.2210 2.882 2.873 2.882 2.794 2.882 2,981,362 2.8565 1.88%
2023-09-18 0 3.190 3.180 3.190 3.110 3.200 2,462,000 7,794,010 3.1657 2.829 2.820 2.829 2.758 2.838 2,776,140 2.8075 3.91%
2023-09-15 0 3.070 3.060 3.070 3.070 3.160 2,728,000 8,491,900 3.1129 2.723 2.714 2.723 2.723 2.802 3,076,080 2.7606 -2.23%
2023-09-14 0 3.140 3.110 3.140 3.030 3.150 2,340,000 7,234,556 3.0917 2.785 2.758 2.785 2.687 2.794 2,638,573 2.7418 3.29%
2023-09-13 0 3.140 3.110 3.140 3.110 3.180 896,000 2,804,780 3.1303 2.696 2.670 2.696 2.670 2.730 1,043,560 2.6877 0.32%
2023-09-12 0 3.130 3.120 3.130 3.110 3.160 766,000 2,395,430 3.1272 2.687 2.679 2.687 2.670 2.713 892,150 2.6850 -0.95%
2023-09-11 0 3.160 3.140 3.160 3.100 3.160 966,000 3,038,733 3.1457 2.713 2.696 2.713 2.662 2.713 1,125,088 2.7009 1.94%
2023-09-07 0 3.100 3.100 3.120 3.090 3.180 1,460,000 4,556,424 3.1208 2.662 2.662 2.679 2.653 2.730 1,700,443 2.6796 -2.52%
2023-09-06 0 3.180 3.160 3.180 3.130 3.180 1,084,000 3,428,800 3.1631 2.730 2.713 2.730 2.687 2.730 1,262,521 2.7158 1.92%
2023-09-05 0 3.120 3.120 3.140 3.120 3.190 824,927 2,599,567 3.1513 2.679 2.679 2.696 2.679 2.739 960,782 2.7057 -2.19%
2023-09-04 0 3.190 3.170 3.190 3.130 3.190 2,580,000 8,188,485 3.1738 2.739 2.722 2.739 2.687 2.739 3,004,893 2.7251 3.57%
2023-08-31 0 3.080 3.080 3.140 3.080 3.160 1,844,000 5,744,669 3.1153 2.644 2.644 2.696 2.644 2.713 2,147,683 2.6748 -0.65%
2023-08-30 0 3.100 3.100 3.120 3.090 3.160 1,908,700 5,960,066 3.1226 2.662 2.662 2.679 2.653 2.713 2,223,039 2.6810 -1.59%
2023-08-29 0 3.150 3.110 3.150 3.070 3.150 1,424,000 4,441,620 3.1191 2.705 2.670 2.705 2.636 2.705 1,658,515 2.6781 2.61%
2023-08-28 0 3.070 3.070 3.100 3.070 3.180 1,484,000 4,638,022 3.1254 2.636 2.636 2.662 2.636 2.730 1,728,396 2.6834 -1.60%
2023-08-25 0 3.120 3.110 3.120 3.070 3.140 1,202,000 3,743,560 3.1144 2.679 2.670 2.679 2.636 2.696 1,399,954 2.6741 0.97%
2023-08-24 0 3.090 3.080 3.090 3.050 3.160 1,478,000 4,589,624 3.1053 2.653 2.644 2.653 2.619 2.713 1,721,408 2.6662 -1.59%
2023-08-23 0 3.140 3.110 3.150 3.080 3.190 5,088,000 15,964,300 3.1376 2.696 2.670 2.705 2.644 2.739 5,925,929 2.6940 3.97%
2023-08-22 0 3.020 3.020 3.040 2.980 3.040 1,834,000 5,530,690 3.0156 2.593 2.593 2.610 2.559 2.610 2,136,036 2.5892 0.67%
2023-08-21 0 3.000 3.000 3.010 2.980 3.020 1,590,000 4,760,340 2.9939 2.576 2.576 2.584 2.559 2.593 1,851,853 2.5706 -0.99%
2023-08-18 0 3.030 3.000 3.030 2.950 3.030 2,026,000 6,096,400 3.0091 2.602 2.576 2.602 2.533 2.602 2,359,656 2.5836 1.34%
2023-08-17 0 2.990 2.990 3.000 2.890 3.000 2,956,000 8,736,220 2.9554 2.567 2.567 2.576 2.481 2.576 3,442,815 2.5375 3.10%
2023-08-16 0 2.900 2.880 2.900 2.870 2.940 1,014,000 2,932,200 2.8917 2.490 2.473 2.490 2.464 2.524 1,180,993 2.4828 -1.02%
2023-08-15 0 2.930 2.910 2.930 2.890 2.950 782,000 2,283,306 2.9198 2.516 2.499 2.516 2.481 2.533 910,785 2.5070 -0.68%
2023-08-14 0 2.950 2.910 2.950 2.880 2.950 1,040,000 3,026,100 2.9097 2.533 2.499 2.533 2.473 2.533 1,211,275 2.4983 1.37%
2023-08-11 0 2.910 2.900 2.910 2.870 2.930 1,230,000 3,565,380 2.8987 2.499 2.490 2.499 2.464 2.516 1,432,565 2.4888 -1.02%
2023-08-10 0 2.940 2.940 2.950 2.910 2.970 1,302,000 3,815,839 2.9308 2.524 2.524 2.533 2.499 2.550 1,516,423 2.5163 -0.34%
2023-08-09 0 2.950 2.920 2.950 2.910 2.950 882,000 2,582,080 2.9275 2.533 2.507 2.533 2.499 2.533 1,027,254 2.5136 0.00%
2023-08-08 0 2.950 2.940 2.950 2.940 2.980 428,000 1,266,960 2.9602 2.533 2.524 2.533 2.524 2.559 498,486 2.5416 0.34%
2023-08-07 0 2.940 2.940 2.970 2.930 2.970 518,000 1,526,140 2.9462 2.524 2.524 2.550 2.516 2.550 603,308 2.5296 -0.68%
2023-08-04 0 2.960 2.950 2.960 2.940 2.990 858,000 2,541,300 2.9619 2.541 2.533 2.541 2.524 2.567 999,302 2.5431 -1.00%
2023-08-03 0 2.990 2.970 2.990 2.960 3.010 528,986 1,579,268 2.9855 2.567 2.550 2.567 2.541 2.584 616,103 2.5633 0.00%
2023-08-02 0 2.990 2.990 3.000 2.970 3.020 784,000 2,344,742 2.9907 2.567 2.567 2.576 2.550 2.593 913,115 2.5679 -0.33%
2023-08-01 0 3.000 2.990 3.000 2.980 3.030 508,000 1,527,459 3.0068 2.576 2.567 2.576 2.559 2.602 591,661 2.5816 0.00%
2023-07-31 0 3.000 2.980 3.000 2.970 3.030 1,596,000 4,777,796 2.9936 2.576 2.559 2.576 2.550 2.602 1,858,841 2.5703 0.67%
2023-07-28 0 2.980 2.970 2.980 2.930 2.990 1,028,000 3,053,720 2.9705 2.559 2.550 2.559 2.516 2.567 1,197,298 2.5505 1.02%
2023-07-27 0 2.950 2.930 2.960 2.930 2.990 1,064,000 3,138,240 2.9495 2.533 2.516 2.541 2.516 2.567 1,239,227 2.5324 -0.34%
2023-07-26 0 2.960 2.940 2.960 2.950 2.980 960,000 2,844,440 2.9630 2.541 2.524 2.541 2.533 2.559 1,118,100 2.5440 0.00%
2023-07-25 0 2.960 2.930 2.960 2.920 2.980 936,000 2,758,440 2.9471 2.541 2.516 2.541 2.507 2.559 1,090,147 2.5303 0.34%
2023-07-24 0 2.950 2.910 2.950 2.910 2.960 662,000 1,940,960 2.9320 2.533 2.499 2.533 2.499 2.541 771,023 2.5174 0.34%
2023-07-21 0 2.940 2.940 2.970 2.930 2.990 230,000 683,060 2.9698 2.524 2.524 2.550 2.516 2.567 267,878 2.5499 -1.01%
2023-07-20 0 2.970 2.950 2.970 2.930 2.990 316,000 933,440 2.9539 2.550 2.533 2.550 2.516 2.567 368,041 2.5362 1.37%
2023-07-19 0 2.930 2.930 2.960 2.920 2.960 300,000 882,900 2.9430 2.516 2.516 2.541 2.507 2.541 349,406 2.5269 -0.68%
2023-07-18 0 2.950 2.930 2.950 2.920 2.960 806,000 2,371,040 2.9417 2.533 2.516 2.533 2.507 2.541 938,738 2.5258 0.00%
2023-07-14 0 2.950 2.920 2.950 2.920 2.950 1,039,976 3,050,348 2.9331 2.533 2.507 2.533 2.507 2.533 1,211,247 2.5184 2.08%
2023-07-13 0 2.890 2.890 2.920 2.860 2.930 1,336,000 3,886,120 2.9088 2.481 2.481 2.507 2.456 2.516 1,556,022 2.4975 0.70%
2023-07-12 0 2.870 2.870 2.880 2.850 2.900 536,000 1,543,860 2.8803 2.464 2.464 2.473 2.447 2.490 624,272 2.4731 -0.69%
2023-07-11 0 2.890 2.850 2.890 2.850 2.920 638,000 1,831,860 2.8713 2.481 2.447 2.481 2.447 2.507 743,070 2.4653 1.05%
2023-07-10 0 2.860 2.840 2.860 2.830 2.900 1,160,000 3,314,476 2.8573 2.456 2.438 2.456 2.430 2.490 1,351,037 2.4533 -0.35%
2023-07-07 0 2.870 2.850 2.870 2.850 2.990 664,000 1,906,700 2.8715 2.464 2.447 2.464 2.447 2.567 773,352 2.4655 0.70%
2023-07-06 0 2.850 2.840 2.870 2.830 2.900 1,474,000 4,223,260 2.8652 2.447 2.438 2.464 2.430 2.490 1,716,749 2.4600 0.71%
2023-07-05 0 2.950 2.950 2.960 2.950 3.020 1,294,000 3,866,810 2.9883 2.430 2.430 2.438 2.430 2.487 1,571,011 2.4614 -2.64%
2023-07-04 0 3.030 3.020 3.030 3.000 3.040 508,973 1,538,888 3.0235 2.496 2.487 2.496 2.471 2.504 617,931 2.4904 1.00%
2023-07-03 0 3.000 3.000 3.020 2.940 3.020 602,000 1,811,120 3.0085 2.471 2.471 2.487 2.422 2.487 730,872 2.4780 2.04%
2023-06-30 0 2.940 2.940 2.970 2.900 2.990 784,000 2,322,620 2.9625 2.422 2.422 2.446 2.389 2.463 951,833 2.4402 -1.34%
2023-06-29 0 2.980 2.980 2.990 2.890 3.000 898,000 2,666,680 2.9696 2.455 2.455 2.463 2.380 2.471 1,090,238 2.4460 0.34%
2023-06-28 0 2.970 2.970 2.980 2.920 2.990 1,808,000 5,355,080 2.9619 2.446 2.446 2.455 2.405 2.463 2,195,044 2.4396 1.71%
2023-06-27 0 2.920 2.920 2.950 2.900 2.960 1,458,000 4,269,710 2.9285 2.405 2.405 2.430 2.389 2.438 1,770,119 2.4121 1.04%
2023-06-26 0 2.890 2.880 2.890 2.880 2.920 914,000 2,650,300 2.8997 2.380 2.372 2.380 2.372 2.405 1,109,663 2.3884 0.35%
2023-06-23 0 2.880 2.850 2.880 2.840 2.910 696,000 1,995,340 2.8669 2.372 2.347 2.372 2.339 2.397 844,995 2.3614 -1.71%
2023-06-21 0 2.930 2.930 2.940 2.910 2.950 1,668,000 4,897,040 2.9359 2.413 2.413 2.422 2.397 2.430 2,025,074 2.4182 -1.68%
2023-06-20 0 2.980 2.970 2.980 2.960 3.020 1,370,000 4,083,060 2.9803 2.455 2.446 2.455 2.438 2.487 1,663,280 2.4548 -1.32%
2023-06-19 0 3.020 3.000 3.020 2.990 3.050 1,252,000 3,782,540 3.0212 2.487 2.471 2.487 2.463 2.512 1,520,020 2.4885 -0.98%
2023-06-16 0 3.050 3.020 3.050 3.020 3.100 1,736,000 5,291,960 3.0484 2.512 2.487 2.512 2.487 2.553 2,107,631 2.5109 -0.65%
2023-06-15 0 3.070 3.050 3.070 2.990 3.080 1,390,000 4,226,980 3.0410 2.529 2.512 2.529 2.463 2.537 1,687,562 2.5048 0.00%
2023-06-14 0 3.070 3.040 3.070 3.040 3.190 1,970,000 6,101,692 3.0973 2.529 2.504 2.529 2.504 2.628 2,391,724 2.5512 -2.54%
2023-06-13 0 3.150 3.130 3.150 3.140 3.190 1,590,000 5,018,340 3.1562 2.595 2.578 2.595 2.586 2.628 1,930,376 2.5997 -0.32%
2023-06-12 0 3.160 3.150 3.160 3.140 3.220 1,764,000 5,606,040 3.1780 2.603 2.595 2.603 2.586 2.652 2,141,625 2.6177 -0.32%
2023-06-09 0 3.170 3.160 3.170 3.080 3.170 5,298,000 16,700,320 3.1522 2.611 2.603 2.611 2.537 2.611 6,432,160 2.5964 2.59%
2023-06-08 0 3.090 3.090 3.100 3.040 3.130 2,874,000 8,880,012 3.0898 2.545 2.545 2.553 2.504 2.578 3,489,247 2.5450 -0.64%
2023-06-07 0 3.110 3.100 3.110 3.070 3.120 1,658,000 5,128,720 3.0933 2.562 2.553 2.562 2.529 2.570 2,012,933 2.5479 0.65%
2023-06-06 0 3.090 3.080 3.090 3.010 3.120 4,130,000 12,677,520 3.0696 2.545 2.537 2.545 2.479 2.570 5,014,123 2.5284 2.32%
2023-06-05 0 3.020 3.010 3.020 2.970 3.020 3,074,989 9,216,387 2.9972 2.487 2.479 2.487 2.446 2.487 3,733,262 2.4687 1.68%
2023-06-02 0 2.970 2.950 2.970 2.850 2.970 2,458,200 7,220,584 2.9373 2.446 2.430 2.446 2.347 2.446 2,984,435 2.4194 2.77%
2023-06-01 0 2.890 2.880 2.890 2.860 2.930 2,209,000 6,398,546 2.8966 2.380 2.372 2.380 2.356 2.413 2,681,888 2.3858 1.76%
2023-05-31 0 2.840 2.840 2.870 2.810 2.930 6,214,000 17,777,660 2.8609 2.339 2.339 2.364 2.315 2.413 7,544,251 2.3565 -3.07%
2023-05-30 0 2.930 2.920 2.930 2.920 2.990 2,236,000 6,595,342 2.9496 2.413 2.405 2.413 2.405 2.463 2,714,668 2.4295 0.69%
2023-05-29 0 2.910 2.900 2.910 2.880 2.950 2,484,000 7,270,140 2.9268 2.397 2.389 2.397 2.372 2.430 3,015,758 2.4107 1.75%
2023-05-25 0 2.860 2.860 2.870 2.800 2.960 5,608,000 16,000,530 2.8532 2.356 2.356 2.364 2.306 2.438 6,808,523 2.3501 -1.04%
2023-05-24 0 2.890 2.880 2.890 2.880 2.970 1,802,000 5,242,460 2.9092 2.380 2.372 2.380 2.372 2.446 2,187,760 2.3963 -1.37%
2023-05-23 0 2.930 2.920 2.940 2.920 3.010 3,308,000 9,824,640 2.9700 2.413 2.405 2.422 2.405 2.479 4,016,154 2.4463 -2.33%
2023-05-22 0 3.000 2.990 3.000 2.970 3.010 1,406,000 4,202,760 2.9892 2.471 2.463 2.471 2.446 2.479 1,706,987 2.4621 0.33%
2023-05-19 0 2.990 2.990 3.000 2.970 3.080 2,386,000 7,147,820 2.9957 2.463 2.463 2.471 2.446 2.537 2,896,779 2.4675 -2.92%
2023-05-18 0 3.080 3.070 3.080 2.850 3.080 10,555,000 31,746,976 3.0078 2.537 2.529 2.537 2.347 2.537 12,814,543 2.4774 7.69%
2023-05-17 0 2.860 2.840 2.860 2.820 2.880 5,636,000 16,078,410 2.8528 2.356 2.339 2.356 2.323 2.372 6,842,517 2.3498 1.06%
2023-05-16 0 2.830 2.830 2.850 2.830 2.870 1,018,000 2,901,040 2.8497 2.331 2.331 2.347 2.331 2.364 1,235,927 2.3473 0.00%
2023-05-15 0 2.830 2.830 2.840 2.800 2.880 2,382,000 6,747,700 2.8328 2.331 2.331 2.339 2.306 2.372 2,891,922 2.3333 -1.39%
2023-05-12 0 2.870 2.870 2.890 2.870 2.970 2,018,000 5,836,799 2.8924 2.364 2.364 2.380 2.364 2.446 2,450,000 2.3824 -3.37%
2023-05-11 0 2.970 2.960 2.970 2.880 2.980 5,920,000 17,407,340 2.9404 2.446 2.438 2.446 2.372 2.455 7,187,314 2.4220 2.77%
2023-05-10 0 2.890 2.890 2.900 2.880 2.910 3,378,840 9,786,141 2.8963 2.380 2.380 2.389 2.372 2.397 4,102,159 2.3856 0.35%
2023-05-09 0 2.880 2.880 2.890 2.860 2.990 8,346,000 24,624,290 2.9504 2.372 2.372 2.380 2.356 2.463 10,132,655 2.4302 -1.71%
2023-05-08 0 2.930 2.920 2.930 2.900 2.940 2,878,660 8,394,653 2.9162 2.413 2.405 2.413 2.389 2.422 3,494,904 2.4020 0.34%
2023-05-05 0 2.920 2.920 2.930 2.880 2.980 3,052,000 8,912,560 2.9202 2.405 2.405 2.413 2.372 2.455 3,705,352 2.4053 0.69%
2023-05-04 0 2.900 2.900 2.910 2.830 2.920 2,721,600 7,877,204 2.8943 2.389 2.389 2.397 2.331 2.405 3,304,222 2.3840 1.75%
2023-05-03 0 2.850 2.840 2.850 2.830 2.900 472,000 1,347,260 2.8544 2.347 2.339 2.347 2.331 2.389 573,043 2.3511 -0.70%
2023-05-02 0 2.870 2.870 2.880 2.870 2.920 762,000 2,204,210 2.8927 2.364 2.364 2.372 2.364 2.405 925,124 2.3826 -1.03%
2023-04-28 0 2.900 2.890 2.900 2.860 2.910 1,850,000 5,357,340 2.8959 2.389 2.380 2.389 2.356 2.397 2,246,036 2.3852 -0.34%
2023-04-27 0 2.910 2.880 2.910 2.870 2.930 1,270,000 3,679,720 2.8974 2.397 2.372 2.397 2.364 2.413 1,541,873 2.3865 0.69%
2023-04-26 0 2.890 2.880 2.890 2.880 2.920 436,000 1,264,140 2.8994 2.380 2.372 2.380 2.372 2.405 529,336 2.3882 0.00%
2023-04-25 0 2.890 2.880 2.890 2.870 2.930 446,000 1,288,960 2.8900 2.380 2.372 2.380 2.364 2.413 541,477 2.3805 0.35%
2023-04-24 0 2.880 2.870 2.890 2.870 2.910 446,000 1,289,000 2.8901 2.372 2.364 2.380 2.364 2.397 541,477 2.3805 -0.35%
2023-04-21 0 2.890 2.890 2.920 2.890 2.930 546,000 1,587,458 2.9074 2.380 2.380 2.405 2.380 2.413 662,884 2.3948 -1.37%
2023-04-20 0 2.930 2.910 2.930 2.880 2.930 1,144,000 3,333,820 2.9142 2.413 2.397 2.413 2.372 2.413 1,388,900 2.4003 0.34%
2023-04-19 0 2.920 2.910 2.920 2.890 2.960 1,356,000 3,948,719 2.9120 2.405 2.397 2.405 2.380 2.438 1,646,283 2.3986 -0.68%
2023-04-18 0 2.940 2.930 2.940 2.930 3.000 1,634,000 4,846,681 2.9661 2.422 2.413 2.422 2.413 2.471 1,983,796 2.4431 -1.34%
2023-04-17 0 2.980 2.970 2.980 2.920 2.990 3,290,000 9,740,360 2.9606 2.455 2.446 2.455 2.405 2.463 3,994,301 2.4386 1.36%
2023-04-14 0 2.940 2.930 2.940 2.910 2.950 736,000 2,159,260 2.9338 2.422 2.413 2.422 2.397 2.430 893,558 2.4165 -0.34%
2023-04-13 0 2.950 2.940 2.950 2.880 2.950 2,176,000 6,344,880 2.9158 2.430 2.422 2.430 2.372 2.430 2,641,823 2.4017 2.08%
2023-04-12 0 2.890 2.890 2.910 2.860 2.920 1,258,500 3,647,775 2.8985 2.380 2.380 2.397 2.356 2.405 1,527,911 2.3874 0.70%
2023-04-11 0 2.870 2.860 2.880 2.850 2.880 652,000 1,871,700 2.8707 2.364 2.356 2.372 2.347 2.372 791,576 2.3645 0.70%
2023-04-06 0 2.850 2.850 2.860 2.840 2.890 706,000 2,017,980 2.8583 2.347 2.347 2.356 2.339 2.380 857,136 2.3543 -1.38%
2023-04-04 0 2.890 2.870 2.890 2.850 2.890 542,000 1,557,564 2.8737 2.380 2.364 2.380 2.347 2.380 658,028 2.3670 1.05%
2023-04-03 0 2.860 2.860 2.870 2.850 2.920 480,000 1,381,020 2.8771 2.356 2.356 2.364 2.347 2.405 582,755 2.3698 -1.38%
2023-03-31 0 2.900 2.870 2.900 2.830 2.910 1,860,000 5,340,540 2.8713 2.389 2.364 2.389 2.331 2.397 2,258,176 2.3650 2.84%
2023-03-30 0 2.820 2.800 2.820 2.760 2.830 1,536,000 4,282,120 2.7878 2.323 2.306 2.323 2.273 2.331 1,864,817 2.2963 1.81%
2023-03-29 0 2.770 2.750 2.770 2.720 2.770 1,280,000 3,510,066 2.7422 2.282 2.265 2.282 2.240 2.282 1,554,014 2.2587 0.36%
2023-03-28 0 2.760 2.750 2.760 2.720 2.770 2,486,000 6,761,890 2.7200 2.273 2.265 2.273 2.240 2.282 3,018,186 2.2404 1.47%
2023-03-27 0 2.720 2.690 2.720 2.660 2.720 1,442,082 3,872,273 2.6852 2.240 2.216 2.240 2.191 2.240 1,750,793 2.2117 0.74%
2023-03-24 0 2.700 2.700 2.710 2.690 2.750 1,708,000 4,623,740 2.7071 2.224 2.224 2.232 2.216 2.265 2,073,637 2.2298 -1.10%
2023-03-23 0 2.730 2.730 2.750 2.720 2.760 1,016,000 2,781,940 2.7381 2.249 2.249 2.265 2.240 2.273 1,233,498 2.2553 -0.36%
2023-03-22 0 2.740 2.740 2.750 2.720 2.780 5,064,000 13,888,800 2.7427 2.257 2.257 2.265 2.240 2.290 6,148,067 2.2591 -0.36%
2023-03-21 0 2.750 2.730 2.750 2.720 2.760 478,000 1,311,620 2.7440 2.265 2.249 2.265 2.240 2.273 580,327 2.2601 0.36%
2023-03-20 0 2.740 2.730 2.740 2.710 2.810 1,916,000 5,269,350 2.7502 2.257 2.249 2.257 2.232 2.315 2,326,164 2.2653 -0.36%
2023-03-17 0 2.750 2.750 2.760 2.730 2.810 3,722,000 10,277,560 2.7613 2.265 2.265 2.273 2.249 2.315 4,518,781 2.2744 0.73%
2023-03-16 0 2.730 2.720 2.740 2.710 2.780 1,020,000 2,795,750 2.7409 2.249 2.240 2.257 2.232 2.290 1,238,355 2.2576 -1.80%
2023-03-15 0 2.780 2.770 2.780 2.720 2.810 804,000 2,237,320 2.7827 2.290 2.282 2.290 2.240 2.315 976,115 2.2921 0.72%
2023-03-14 0 2.760 2.750 2.760 2.760 2.830 1,074,000 2,985,820 2.7801 2.273 2.265 2.273 2.273 2.331 1,303,915 2.2899 -2.47%
2023-03-13 0 2.830 2.820 2.830 2.800 2.840 924,000 2,611,640 2.8265 2.331 2.323 2.331 2.306 2.339 1,121,804 2.3281 1.07%
2023-03-10 0 2.800 2.780 2.800 2.770 2.850 714,224 2,004,651 2.8068 2.306 2.290 2.306 2.282 2.347 867,120 2.3118 -1.41%
2023-03-09 0 2.840 2.810 2.840 2.810 2.870 356,000 1,010,900 2.8396 2.339 2.315 2.339 2.315 2.364 432,210 2.3389 -0.35%
2023-03-08 0 2.850 2.830 2.850 2.820 2.860 534,000 1,517,586 2.8419 2.347 2.331 2.347 2.323 2.356 648,315 2.3408 -0.35%
2023-03-07 0 2.860 2.840 2.860 2.840 2.940 3,298,000 9,555,056 2.8972 2.356 2.339 2.356 2.339 2.422 4,004,014 2.3864 -0.35%
2023-03-06 0 2.870 2.850 2.880 2.800 2.890 1,802,000 5,167,180 2.8675 2.364 2.347 2.372 2.306 2.380 2,187,760 2.3619 1.06%
2023-03-03 0 2.840 2.840 2.850 2.770 2.840 1,316,024 3,715,154 2.8230 2.339 2.339 2.347 2.282 2.339 1,597,750 2.3252 1.43%
2023-03-02 0 2.800 2.770 2.800 2.770 2.810 644,000 1,797,960 2.7919 2.306 2.282 2.306 2.282 2.315 781,863 2.2996 0.00%
2023-03-01 0 2.800 2.760 2.800 2.720 2.800 1,234,000 3,419,060 2.7707 2.306 2.273 2.306 2.240 2.306 1,498,166 2.2822 3.70%
2023-02-28 0 2.700 2.700 2.750 2.700 2.780 908,000 2,489,220 2.7414 2.224 2.224 2.265 2.224 2.290 1,102,379 2.2580 -1.46%
2023-02-27 0 2.740 2.730 2.740 2.720 2.760 662,637 1,812,750 2.7357 2.257 2.249 2.257 2.240 2.273 804,490 2.2533 0.00%
2023-02-24 0 2.740 2.720 2.740 2.720 2.760 724,000 1,984,600 2.7412 2.257 2.240 2.257 2.240 2.273 878,989 2.2578 0.00%
2023-02-23 0 2.740 2.740 2.760 2.740 2.790 484,000 1,338,360 2.7652 2.257 2.257 2.273 2.257 2.298 587,611 2.2776 0.00%
2023-02-22 0 2.740 2.740 2.760 2.730 2.780 676,000 1,857,080 2.7472 2.257 2.257 2.273 2.249 2.290 820,714 2.2628 -0.72%
2023-02-21 0 2.760 2.760 2.780 2.750 2.790 488,000 1,349,660 2.7657 2.273 2.273 2.290 2.265 2.298 592,468 2.2780 -0.36%
2023-02-20 0 2.770 2.770 2.800 2.730 2.800 1,060,000 2,945,780 2.7790 2.282 2.282 2.306 2.249 2.306 1,286,918 2.2890 0.36%
2023-02-17 0 2.760 2.750 2.770 2.750 2.770 580,000 1,598,980 2.7569 2.273 2.265 2.282 2.265 2.282 704,162 2.2708 0.73%
2023-02-16 0 2.740 2.740 2.760 2.720 2.770 2,016,400 5,560,060 2.7574 2.257 2.257 2.273 2.240 2.282 2,448,057 2.2712 -1.08%
2023-02-15 0 2.770 2.750 2.770 2.750 2.780 724,000 2,002,460 2.7658 2.282 2.265 2.282 2.265 2.290 878,989 2.2781 0.00%
2023-02-14 0 2.770 2.760 2.770 2.740 2.780 320,000 882,640 2.7583 2.282 2.273 2.282 2.257 2.290 388,503 2.2719 -0.36%
2023-02-13 0 2.780 2.750 2.780 2.760 2.790 390,000 1,079,420 2.7677 2.290 2.265 2.290 2.273 2.298 473,489 2.2797 0.36%
2023-02-10 0 2.770 2.740 2.770 2.740 2.780 598,000 1,645,840 2.7522 2.282 2.257 2.282 2.257 2.290 726,016 2.2669 0.36%
2023-02-09 0 2.760 2.760 2.770 2.750 2.780 1,302,000 3,596,486 2.7623 2.273 2.273 2.282 2.265 2.290 1,580,723 2.2752 -1.08%
2023-02-08 0 2.790 2.780 2.790 2.760 2.800 492,000 1,368,982 2.7825 2.298 2.290 2.298 2.273 2.306 597,324 2.2919 -0.36%
2023-02-07 0 2.800 2.770 2.800 2.750 2.800 1,342,000 3,728,380 2.7782 2.306 2.282 2.306 2.265 2.306 1,629,286 2.2884 0.36%
2023-02-06 0 2.790 2.760 2.790 2.760 2.820 658,000 1,829,244 2.7800 2.298 2.273 2.298 2.273 2.323 798,860 2.2898 -1.76%
2023-02-03 0 2.840 2.820 2.840 2.770 2.840 1,690,000 4,737,100 2.8030 2.339 2.323 2.339 2.282 2.339 2,051,784 2.3088 1.07%
2023-02-02 0 2.810 2.800 2.810 2.810 2.830 1,802,000 5,081,120 2.8197 2.315 2.306 2.315 2.315 2.331 2,187,760 2.3225 -0.35%
2023-02-01 0 2.820 2.800 2.820 2.760 2.820 1,394,000 3,904,400 2.8009 2.323 2.306 2.323 2.273 2.323 1,692,418 2.3070 1.44%
2023-01-31 0 2.780 2.750 2.780 2.750 2.780 1,634,000 4,520,810 2.7667 2.290 2.265 2.290 2.265 2.290 1,983,796 2.2789 0.36%
2023-01-30 0 2.770 2.750 2.780 2.750 2.830 1,692,000 4,712,380 2.7851 2.282 2.265 2.290 2.265 2.331 2,054,212 2.2940 -1.77%
2023-01-27 0 2.820 2.810 2.820 2.810 2.840 888,000 2,504,760 2.8207 2.323 2.315 2.323 2.315 2.339 1,078,097 2.3233 -0.70%
2023-01-26 0 2.840 2.820 2.840 2.810 2.860 2,172,800 6,156,520 2.8334 2.339 2.323 2.339 2.315 2.356 2,637,938 2.3338 1.43%
2023-01-20 0 2.800 2.790 2.800 2.800 2.860 1,592,000 4,504,680 2.8296 2.306 2.298 2.306 2.306 2.356 1,932,805 2.3306 0.00%
2023-01-19 0 2.800 2.800 2.840 2.790 2.840 880,000 2,465,900 2.8022 2.306 2.306 2.339 2.298 2.339 1,068,384 2.3081 -0.71%
2023-01-18 0 2.820 2.810 2.820 2.810 2.840 622,000 1,753,240 2.8187 2.323 2.315 2.323 2.315 2.339 755,154 2.3217 -0.70%
2023-01-17 0 2.840 2.840 2.850 2.830 2.850 319,997 907,021 2.8345 2.339 2.339 2.347 2.331 2.347 388,500 2.3347 -1.05%
2023-01-16 0 2.870 2.870 2.890 2.860 2.900 2,548,000 7,360,210 2.8886 2.364 2.364 2.380 2.356 2.389 3,093,459 2.3793 1.06%
2023-01-13 0 2.840 2.830 2.840 2.810 2.850 1,027,997 2,915,221 2.8358 2.339 2.331 2.339 2.315 2.347 1,248,064 2.3358 0.00%
2023-01-12 0 2.840 2.820 2.840 2.810 2.850 2,117,997 5,998,551 2.8322 2.339 2.323 2.339 2.315 2.347 2,571,404 2.3328 1.07%
2023-01-11 0 2.810 2.810 2.820 2.790 2.830 1,640,000 4,612,550 2.8125 2.315 2.315 2.323 2.298 2.331 1,991,080 2.3166 0.36%
2023-01-10 0 2.800 2.780 2.800 2.780 2.840 878,000 2,459,100 2.8008 2.306 2.290 2.306 2.290 2.339 1,065,956 2.3069 -0.71%
2023-01-09 0 2.820 2.800 2.820 2.800 2.830 1,204,000 3,386,740 2.8129 2.323 2.306 2.323 2.306 2.331 1,461,744 2.3169 0.71%
2023-01-06 0 2.800 2.790 2.800 2.800 2.840 1,102,000 3,097,640 2.8109 2.306 2.298 2.306 2.306 2.339 1,337,909 2.3153 0.36%
2023-01-05 0 2.790 2.790 2.810 2.790 2.870 2,274,000 6,420,240 2.8233 2.298 2.298 2.315 2.298 2.364 2,760,803 2.3255 -2.45%
2023-01-04 0 2.860 2.850 2.860 2.840 2.920 758,000 2,172,520 2.8661 2.356 2.347 2.356 2.339 2.405 920,268 2.3607 -0.69%
2023-01-03 0 2.880 2.880 2.890 2.870 2.950 1,440,000 4,174,760 2.8991 2.372 2.372 2.380 2.364 2.430 1,748,265 2.3879 -2.37%
2022-12-30 0 2.950 2.930 2.950 2.820 2.950 8,210,000 23,719,520 2.8891 2.430 2.413 2.430 2.323 2.430 9,967,541 2.3797 3.51%
2022-12-29 0 2.850 2.840 2.850 2.740 2.860 5,305,997 14,862,841 2.8011 2.347 2.339 2.347 2.257 2.356 6,441,869 2.3072 2.52%
2022-12-28 0 2.780 2.770 2.780 2.730 2.800 2,832,000 7,823,550 2.7626 2.290 2.282 2.290 2.249 2.306 3,438,255 2.2754 0.72%
2022-12-23 0 2.760 2.740 2.760 2.740 2.790 564,000 1,556,400 2.7596 2.273 2.257 2.273 2.257 2.298 684,737 2.2730 -0.36%
2022-12-22 0 2.770 2.760 2.780 2.760 2.830 1,086,000 3,012,920 2.7743 2.282 2.273 2.290 2.273 2.331 1,318,484 2.2851 -0.72%
2022-12-21 0 2.790 2.780 2.790 2.760 2.820 840,000 2,334,758 2.7795 2.298 2.290 2.298 2.273 2.323 1,019,822 2.2894 0.72%
2022-12-20 0 2.770 2.760 2.770 2.750 2.840 1,292,000 3,578,140 2.7695 2.282 2.273 2.282 2.265 2.339 1,568,583 2.2811 -0.36%
2022-12-19 0 2.780 2.780 2.790 2.740 2.870 1,982,000 5,501,414 2.7757 2.290 2.290 2.298 2.257 2.364 2,406,293 2.2863 0.00%
2022-12-16 0 2.780 2.780 2.790 2.770 2.860 1,591,940 4,450,435 2.7956 2.290 2.290 2.298 2.282 2.356 1,932,732 2.3027 -1.77%
2022-12-15 0 2.830 2.830 2.840 2.780 2.920 2,410,000 6,820,226 2.8300 2.331 2.331 2.339 2.290 2.405 2,925,917 2.3310 -1.05%
2022-12-14 0 2.860 2.850 2.860 2.770 2.870 9,060,000 25,619,856 2.8278 2.356 2.347 2.356 2.282 2.364 10,999,504 2.3292 3.25%
2022-12-13 0 2.770 2.760 2.770 2.640 2.800 7,168,000 19,652,316 2.7417 2.282 2.273 2.282 2.174 2.306 8,702,477 2.2582 5.32%
2022-12-12 0 2.630 2.620 2.630 2.610 2.680 940,000 2,480,800 2.6391 2.166 2.158 2.166 2.150 2.207 1,141,229 2.1738 -0.38%
2022-12-09 0 2.640 2.620 2.640 2.610 2.670 2,748,000 7,228,090 2.6303 2.174 2.158 2.174 2.150 2.199 3,336,273 2.1665 -0.38%
2022-12-08 0 2.650 2.630 2.650 2.620 2.670 1,180,000 3,115,920 2.6406 2.183 2.166 2.183 2.158 2.199 1,432,606 2.1750 1.53%
2022-12-07 0 2.610 2.600 2.610 2.590 2.660 1,594,000 4,180,450 2.6226 2.150 2.142 2.150 2.133 2.191 1,935,233 2.1602 -1.14%
2022-12-06 0 2.640 2.630 2.650 2.630 2.670 1,074,000 2,836,128 2.6407 2.174 2.166 2.183 2.166 2.199 1,303,915 2.1751 -1.49%
2022-12-05 0 2.680 2.680 2.690 2.590 2.730 7,624,002 20,326,005 2.6661 2.207 2.207 2.216 2.133 2.249 9,256,097 2.1960 3.47%
2022-12-02 0 2.590 2.580 2.590 2.510 2.620 2,164,002 5,534,091 2.5573 2.133 2.125 2.133 2.067 2.158 2,627,257 2.1064 0.00%
2022-12-01 0 2.590 2.580 2.590 2.570 2.660 2,172,000 5,640,830 2.5971 2.133 2.125 2.133 2.117 2.191 2,636,967 2.1391 -2.26%
2022-11-30 0 2.650 2.620 2.650 2.590 2.650 4,250,000 11,193,138 2.6337 2.183 2.158 2.183 2.133 2.183 5,159,811 2.1693 1.92%
2022-11-29 0 2.600 2.600 2.610 2.480 2.640 5,193,997 13,550,318 2.6088 2.142 2.142 2.150 2.043 2.174 6,305,893 2.1488 2.77%
2022-11-28 0 2.530 2.530 2.540 2.440 2.560 3,599,997 9,067,292 2.5187 2.084 2.084 2.092 2.010 2.109 4,370,660 2.0746 -0.39%
2022-11-25 0 2.540 2.520 2.540 2.470 2.540 2,772,000 6,959,980 2.5108 2.092 2.076 2.092 2.034 2.092 3,365,411 2.0681 2.42%
2022-11-24 0 2.480 2.470 2.480 2.410 2.490 1,432,000 3,529,480 2.4647 2.043 2.034 2.043 1.985 2.051 1,738,553 2.0301 0.40%
2022-11-23 0 2.470 2.460 2.470 2.320 2.470 5,968,003 14,378,767 2.4093 2.034 2.026 2.034 1.911 2.034 7,245,593 1.9845 6.01%
2022-11-22 0 2.330 2.320 2.330 2.300 2.330 5,210,000 12,088,460 2.3202 1.919 1.911 1.919 1.894 1.919 6,325,322 1.9111 0.87%
2022-11-21 0 2.310 2.300 2.310 2.290 2.320 3,084,003 7,109,567 2.3053 1.903 1.894 1.903 1.886 1.911 3,744,206 1.8988 -0.43%
2022-11-18 0 2.320 2.300 2.320 2.290 2.320 1,135,997 2,618,617 2.3051 1.911 1.894 1.911 1.886 1.911 1,379,184 1.8987 0.00%
2022-11-17 0 2.320 2.310 2.320 2.270 2.320 801,997 1,847,473 2.3036 1.911 1.903 1.911 1.870 1.911 973,683 1.8974 0.87%
2022-11-16 0 2.300 2.300 2.320 2.290 2.330 3,790,000 8,768,160 2.3135 1.894 1.894 1.911 1.886 1.919 4,601,338 1.9056 -0.86%
2022-11-15 0 2.320 2.320 2.330 2.250 2.340 4,624,000 10,721,840 2.3187 1.911 1.911 1.919 1.853 1.927 5,613,875 1.9099 0.87%
2022-11-14 0 2.300 2.300 2.320 2.300 2.350 2,740,000 6,346,060 2.3161 1.894 1.894 1.911 1.894 1.936 3,326,561 1.9077 0.00%
2022-11-11 0 2.300 2.300 2.330 2.280 2.350 824,000 1,913,540 2.3223 1.894 1.894 1.919 1.878 1.936 1,000,396 1.9128 1.77%
2022-11-10 0 2.260 2.260 2.270 2.230 2.270 650,000 1,467,770 2.2581 1.862 1.862 1.870 1.837 1.870 789,148 1.8599 -1.31%
2022-11-09 0 2.290 2.290 2.300 2.270 2.320 874,000 2,004,020 2.2929 1.886 1.886 1.894 1.870 1.911 1,061,100 1.8886 -0.87%
2022-11-08 0 2.310 2.290 2.310 2.250 2.310 648,000 1,483,784 2.2898 1.903 1.886 1.903 1.853 1.903 786,719 1.8860 0.43%
2022-11-07 0 2.300 2.290 2.300 2.240 2.310 1,398,000 3,202,168 2.2905 1.894 1.886 1.894 1.845 1.903 1,697,274 1.8867 2.68%
2022-11-04 0 2.240 2.230 2.240 2.180 2.250 1,814,000 4,050,608 2.2330 1.845 1.837 1.845 1.796 1.853 2,202,329 1.8392 2.75%
2022-11-03 0 2.180 2.180 2.190 2.150 2.220 838,500 1,830,149 2.1826 1.796 1.796 1.804 1.771 1.829 1,018,000 1.7978 0.00%
2022-11-02 0 2.180 2.170 2.180 2.130 2.190 410,000 890,140 2.1711 1.796 1.787 1.796 1.754 1.804 497,770 1.7883 1.40%
2022-11-01 0 2.150 2.150 2.170 2.120 2.170 902,000 1,936,320 2.1467 1.771 1.771 1.787 1.746 1.787 1,095,094 1.7682 1.42%
2022-10-31 0 2.120 2.110 2.120 2.110 2.180 2,080,000 4,440,520 2.1349 1.746 1.738 1.746 1.738 1.796 2,525,272 1.7584 -3.20%
2022-10-28 0 2.190 2.180 2.190 2.160 2.250 1,658,000 3,632,478 2.1909 1.804 1.796 1.804 1.779 1.853 2,012,933 1.8046 -2.67%
2022-10-27 0 2.250 2.230 2.250 2.230 2.250 956,000 2,142,120 2.2407 1.853 1.837 1.853 1.837 1.853 1,160,654 1.8456 0.90%
2022-10-26 0 2.230 2.210 2.230 2.210 2.250 450,000 1,001,184 2.2249 1.837 1.820 1.837 1.820 1.853 546,333 1.8326 -0.45%
2022-10-25 0 2.240 2.220 2.240 2.180 2.260 1,796,000 3,976,894 2.2143 1.845 1.829 1.845 1.796 1.862 2,180,476 1.8239 1.36%
2022-10-24 0 2.210 2.200 2.210 2.200 2.290 2,296,000 5,119,680 2.2298 1.820 1.812 1.820 1.812 1.886 2,787,512 1.8366 -3.91%
2022-10-21 0 2.300 2.290 2.300 2.270 2.300 682,000 1,558,876 2.2857 1.894 1.886 1.894 1.870 1.894 827,998 1.8827 1.32%
2022-10-20 0 2.270 2.260 2.270 2.220 2.270 10,328,000 23,419,654 2.2676 1.870 1.862 1.870 1.829 1.870 12,538,949 1.8678 0.89%
2022-10-19 0 2.250 2.240 2.250 2.230 2.300 886,000 1,997,698 2.2547 1.853 1.845 1.853 1.837 1.894 1,075,669 1.8572 -2.17%
2022-10-18 0 2.300 2.270 2.300 2.240 2.300 1,268,000 2,874,374 2.2669 1.894 1.870 1.894 1.845 1.894 1,539,445 1.8671 2.22%
2022-10-17 0 2.250 2.220 2.250 2.210 2.260 1,476,000 3,300,010 2.2358 1.853 1.829 1.853 1.820 1.862 1,791,972 1.8416 0.45%
2022-10-14 0 2.240 2.240 2.250 2.210 2.270 778,000 1,744,040 2.2417 1.845 1.845 1.853 1.820 1.870 944,549 1.8464 1.82%
2022-10-13 0 2.200 2.200 2.210 2.200 2.240 1,308,000 2,889,000 2.2087 1.812 1.812 1.820 1.812 1.845 1,588,008 1.8193 -1.35%
2022-10-12 0 2.230 2.230 2.240 2.220 2.250 1,546,000 3,447,380 2.2299 1.837 1.837 1.845 1.829 1.853 1,876,957 1.8367 0.45%
2022-10-11 0 2.220 2.220 2.230 2.190 2.270 1,786,000 3,962,180 2.2185 1.829 1.829 1.837 1.804 1.870 2,168,335 1.8273 0.00%
2022-10-10 0 2.220 2.210 2.220 2.220 2.300 2,484,000 5,559,672 2.2382 1.829 1.820 1.829 1.829 1.894 3,015,758 1.8435 -4.72%
2022-10-07 0 2.330 2.310 2.330 2.300 2.350 456,000 1,054,960 2.3135 1.919 1.903 1.919 1.894 1.936 553,617 1.9056 0.87%
2022-10-06 0 2.310 2.300 2.310 2.300 2.320 608,000 1,404,600 2.3102 1.903 1.894 1.903 1.894 1.911 738,157 1.9028 0.43%
2022-10-05 0 2.300 2.300 2.320 2.180 2.320 2,884,000 6,631,480 2.2994 1.894 1.894 1.911 1.796 1.911 3,501,387 1.8940 4.55%
2022-10-03 0 2.200 2.180 2.200 2.150 2.200 254,000 552,200 2.1740 1.812 1.796 1.812 1.771 1.812 308,375 1.7907 1.38%
2022-09-30 0 2.170 2.170 2.210 2.170 2.220 1,368,858 2,982,499 2.1788 1.787 1.787 1.820 1.787 1.829 1,661,894 1.7946 -1.81%
2022-09-29 0 2.210 2.210 2.230 2.180 2.260 856,000 1,895,630 2.2145 1.820 1.820 1.837 1.796 1.862 1,039,247 1.8240 -0.45%
2022-09-28 0 2.220 2.200 2.220 2.190 2.250 2,236,000 4,941,686 2.2101 1.829 1.812 1.829 1.804 1.853 2,714,668 1.8204 -1.33%
2022-09-27 0 2.250 2.250 2.260 2.240 2.270 1,446,000 3,261,418 2.2555 1.853 1.853 1.862 1.845 1.870 1,755,550 1.8578 -1.75%
2022-09-26 0 2.290 2.280 2.290 2.260 2.320 2,171,663 4,977,045 2.2918 1.886 1.878 1.886 1.862 1.911 2,636,558 1.8877 -1.72%
2022-09-23 0 2.330 2.300 2.330 2.300 2.350 992,920 2,304,840 2.3213 1.919 1.894 1.919 1.894 1.936 1,205,478 1.9120 0.87%
2022-09-22 0 2.310 2.290 2.310 2.290 2.320 1,020,000 2,348,620 2.3026 1.903 1.886 1.903 1.886 1.911 1,238,355 1.8966 -0.43%
2022-09-21 0 2.320 2.310 2.330 2.310 2.330 726,000 1,683,390 2.3187 1.911 1.903 1.919 1.903 1.919 881,417 1.9099 0.00%
2022-09-20 0 2.320 2.320 2.340 2.320 2.340 224,500 522,265 2.3263 1.911 1.911 1.927 1.911 1.927 272,559 1.9162 -0.85%
2022-09-19 0 2.340 2.320 2.340 2.310 2.340 866,000 2,010,360 2.3214 1.927 1.911 1.927 1.903 1.927 1,051,387 1.9121 -0.43%
2022-09-16 0 2.350 2.310 2.350 2.310 2.350 2,020,000 4,711,500 2.3324 1.936 1.903 1.936 1.903 1.936 2,452,428 1.9212 -0.42%
2022-09-15 0 2.360 2.350 2.360 2.340 2.370 1,430,000 3,361,440 2.3507 1.944 1.936 1.944 1.927 1.952 1,736,125 1.9362 0.85%
2022-09-14 0 2.420 2.410 2.420 2.390 2.440 759,260 1,833,306 2.4146 1.927 1.919 1.927 1.904 1.943 953,312 1.9231 -0.82%
2022-09-13 0 2.440 2.420 2.440 2.400 2.460 2,331,842 5,658,630 2.4267 1.943 1.927 1.943 1.911 1.959 2,927,814 1.9327 -0.41%
2022-09-09 0 2.450 2.440 2.450 2.440 2.450 164,000 401,160 2.4461 1.951 1.943 1.951 1.943 1.951 205,915 1.9482 0.41%
2022-09-08 0 2.440 2.420 2.440 2.430 2.460 216,000 527,640 2.4428 1.943 1.927 1.943 1.935 1.959 271,205 1.9455 -0.41%
2022-09-07 0 2.450 2.430 2.460 2.420 2.450 2,107,500 5,138,260 2.4381 1.951 1.935 1.959 1.927 1.951 2,646,135 1.9418 0.82%
2022-09-06 0 2.430 2.410 2.430 2.400 2.440 1,032,000 2,503,600 2.4260 1.935 1.919 1.935 1.911 1.943 1,295,759 1.9322 1.67%
2022-09-05 0 2.390 2.390 2.400 2.380 2.420 2,008,000 4,797,060 2.3890 1.904 1.904 1.911 1.896 1.927 2,521,205 1.9027 0.00%
2022-09-02 0 2.390 2.380 2.400 2.380 2.420 1,178,000 2,819,080 2.3931 1.904 1.896 1.911 1.896 1.927 1,479,073 1.9060 -0.42%
2022-09-01 0 2.400 2.390 2.400 2.390 2.410 724,000 1,737,160 2.3994 1.911 1.904 1.911 1.904 1.919 909,040 1.9110 0.00%
2022-08-31 0 2.400 2.390 2.400 2.390 2.420 725,500 1,741,835 2.4009 1.911 1.904 1.911 1.904 1.927 910,923 1.9122 0.00%
2022-08-30 0 2.400 2.400 2.410 2.400 2.430 1,051,000 2,536,700 2.4136 1.911 1.911 1.919 1.911 1.935 1,319,615 1.9223 -0.83%
2022-08-29 0 2.420 2.410 2.420 2.380 2.420 706,000 1,699,200 2.4068 1.927 1.919 1.927 1.896 1.927 886,440 1.9169 -0.41%
2022-08-26 0 2.430 2.430 2.440 2.400 2.440 290,000 705,680 2.4334 1.935 1.935 1.943 1.911 1.943 364,118 1.9381 0.41%
2022-08-25 0 2.420 2.400 2.420 2.380 2.470 824,000 1,979,300 2.4021 1.927 1.911 1.927 1.896 1.967 1,034,598 1.9131 1.68%
2022-08-24 0 2.380 2.380 2.390 2.380 2.460 788,000 1,895,240 2.4051 1.896 1.896 1.904 1.896 1.959 989,397 1.9156 -1.65%
2022-08-23 0 2.420 2.420 2.430 2.420 2.480 1,388,000 3,395,120 2.4461 1.927 1.927 1.935 1.927 1.975 1,742,745 1.9481 -2.42%
2022-08-22 0 2.480 2.460 2.480 2.450 2.490 606,000 1,500,300 2.4757 1.975 1.959 1.975 1.951 1.983 760,881 1.9718 1.22%
2022-08-19 0 2.450 2.440 2.480 2.440 2.480 486,000 1,193,700 2.4562 1.951 1.943 1.975 1.943 1.975 610,212 1.9562 0.00%
2022-08-18 0 2.450 2.450 2.470 2.440 2.480 1,440,264 3,545,964 2.4620 1.951 1.951 1.967 1.943 1.975 1,808,367 1.9609 -0.41%
2022-08-17 0 2.460 2.450 2.460 2.450 2.500 686,000 1,700,040 2.4782 1.959 1.951 1.959 1.951 1.991 861,328 1.9737 0.82%
2022-08-16 0 2.440 2.410 2.440 2.410 2.460 732,000 1,779,740 2.4313 1.943 1.919 1.943 1.919 1.959 919,085 1.9364 -0.81%
2022-08-15 0 2.460 2.440 2.460 2.430 2.480 360,000 880,240 2.4451 1.959 1.943 1.959 1.935 1.975 452,009 1.9474 0.82%
2022-08-12 0 2.440 2.440 2.460 2.410 2.460 364,000 888,180 2.4401 1.943 1.943 1.959 1.919 1.959 457,031 1.9434 -0.41%
2022-08-11 0 2.450 2.420 2.450 2.410 2.450 158,000 382,260 2.4194 1.951 1.927 1.951 1.919 1.951 198,382 1.9269 2.08%
2022-08-10 0 2.400 2.400 2.430 2.400 2.470 612,000 1,476,360 2.4124 1.911 1.911 1.935 1.911 1.967 768,415 1.9213 -1.23%
2022-08-09 0 2.430 2.430 2.450 2.400 2.460 440,000 1,074,000 2.4409 1.935 1.935 1.951 1.911 1.959 552,455 1.9440 0.00%
2022-08-08 0 2.430 2.420 2.430 2.390 2.440 588,000 1,422,080 2.4185 1.935 1.927 1.935 1.904 1.943 738,281 1.9262 0.00%
2022-08-05 0 2.430 2.410 2.430 2.380 2.430 930,000 2,234,660 2.4029 1.935 1.919 1.935 1.896 1.935 1,167,689 1.9137 0.83%
2022-08-04 0 2.410 2.390 2.410 2.360 2.430 1,128,000 2,694,650 2.3889 1.919 1.904 1.919 1.880 1.935 1,416,294 1.9026 0.00%
2022-08-03 0 2.410 2.380 2.410 2.360 2.410 1,257,000 2,999,980 2.3866 1.919 1.896 1.919 1.880 1.919 1,578,264 1.9008 2.55%
2022-08-02 0 2.350 2.350 2.360 2.340 2.420 2,656,000 6,290,560 2.3684 1.872 1.872 1.880 1.864 1.927 3,334,821 1.8863 -2.89%
2022-08-01 0 2.420 2.420 2.430 2.410 2.470 1,090,000 2,649,620 2.4308 1.927 1.927 1.935 1.919 1.967 1,368,582 1.9360 -1.63%
2022-07-29 0 2.460 2.460 2.480 2.460 2.520 2,558,000 6,339,380 2.4783 1.959 1.959 1.975 1.959 2.007 3,211,774 1.9738 -3.15%
2022-07-28 0 2.540 2.530 2.550 2.510 2.560 868,000 2,195,700 2.5296 2.023 2.015 2.031 1.999 2.039 1,089,843 2.0147 0.79%
2022-07-27 0 2.520 2.510 2.520 2.500 2.540 994,000 2,489,140 2.5042 2.007 1.999 2.007 1.991 2.023 1,248,047 1.9944 0.00%
2022-07-26 0 2.520 2.510 2.530 2.500 2.530 924,000 2,321,940 2.5129 2.007 1.999 2.015 1.991 2.015 1,160,156 2.0014 0.40%
2022-07-25 0 2.510 2.500 2.510 2.490 2.540 786,000 1,971,800 2.5087 1.999 1.991 1.999 1.983 2.023 986,886 1.9980 -1.18%
2022-07-22 0 2.540 2.520 2.540 2.510 2.540 490,002 1,236,064 2.5226 2.023 2.007 2.023 1.999 2.023 615,237 2.0091 0.79%
2022-07-21 0 2.520 2.510 2.520 2.510 2.580 1,632,000 4,158,900 2.5483 2.007 1.999 2.007 1.999 2.055 2,049,107 2.0296 -1.95%
2022-07-20 0 2.570 2.560 2.570 2.550 2.610 416,000 1,071,100 2.5748 2.047 2.039 2.047 2.031 2.079 522,321 2.0507 0.00%
2022-07-19 0 2.570 2.560 2.570 2.550 2.570 1,294,000 3,318,880 2.5648 2.047 2.039 2.047 2.031 2.047 1,624,721 2.0427 0.78%
2022-07-18 0 2.550 2.530 2.550 2.500 2.560 676,000 1,714,080 2.5356 2.031 2.015 2.031 1.991 2.039 848,772 2.0195 2.00%
2022-07-15 0 2.500 2.490 2.500 2.480 2.560 1,604,000 4,002,860 2.4955 1.991 1.983 1.991 1.975 2.039 2,013,950 1.9876 -1.57%
2022-07-14 0 2.540 2.520 2.540 2.510 2.560 864,000 2,186,480 2.5306 2.023 2.007 2.023 1.999 2.039 1,084,821 2.0155 -0.78%
2022-07-13 0 2.560 2.530 2.560 2.520 2.560 1,476,000 3,752,560 2.5424 2.039 2.015 2.039 2.007 2.039 1,853,236 2.0249 0.39%
2022-07-12 0 2.550 2.530 2.550 2.530 2.550 1,624,098 4,136,685 2.5471 2.031 2.015 2.031 2.015 2.031 2,039,185 2.0286 0.39%
2022-07-11 0 2.540 2.520 2.550 2.510 2.550 1,610,000 4,067,300 2.5263 2.023 2.007 2.031 1.999 2.031 2,021,484 2.0120 -0.39%
2022-07-08 0 2.550 2.540 2.550 2.550 2.580 224,000 572,040 2.5538 2.031 2.023 2.031 2.031 2.055 281,250 2.0339 0.39%
2022-07-07 0 2.540 2.540 2.560 2.520 2.590 1,080,000 2,744,720 2.5414 2.023 2.023 2.039 2.007 2.063 1,356,026 2.0241 1.60%
2022-07-06 0 2.620 2.610 2.620 2.610 2.650 1,754,332 4,596,279 2.6200 1.991 1.984 1.991 1.984 2.014 2,308,434 1.9911 -1.13%
2022-07-05 0 2.650 2.650 2.670 2.640 2.670 1,224,000 3,251,360 2.6563 2.014 2.014 2.029 2.006 2.029 1,610,598 2.0187 0.00%
2022-07-04 0 2.650 2.650 2.660 2.600 2.690 1,328,000 3,513,160 2.6455 2.014 2.014 2.022 1.976 2.044 1,747,446 2.0105 -1.49%
2022-06-30 0 2.690 2.670 2.690 2.640 2.690 1,928,000 5,151,920 2.6722 2.044 2.029 2.044 2.006 2.044 2,536,955 2.0307 1.51%
2022-06-29 0 2.650 2.630 2.650 2.630 2.680 1,224,000 3,238,380 2.6457 2.014 1.999 2.014 1.999 2.037 1,610,598 2.0107 -0.38%
2022-06-28 0 2.660 2.650 2.660 2.630 2.670 1,706,000 4,519,046 2.6489 2.022 2.014 2.022 1.999 2.029 2,244,836 2.0131 0.00%
2022-06-27 0 2.660 2.650 2.660 2.640 2.690 642,000 1,712,020 2.6667 2.022 2.014 2.022 2.006 2.044 844,774 2.0266 0.38%
2022-06-24 0 2.650 2.640 2.650 2.590 2.660 3,440,000 9,003,340 2.6173 2.014 2.006 2.014 1.968 2.022 4,526,517 1.9890 1.15%
2022-06-23 0 2.620 2.600 2.620 2.580 2.620 830,000 2,155,020 2.5964 1.991 1.976 1.991 1.961 1.991 1,092,154 1.9732 1.16%
2022-06-22 0 2.590 2.590 2.600 2.580 2.630 728,000 1,893,010 2.6003 1.968 1.968 1.976 1.961 1.999 957,937 1.9761 -0.77%
2022-06-21 0 2.610 2.610 2.620 2.610 2.630 450,000 1,179,300 2.6207 1.984 1.984 1.991 1.984 1.999 592,132 1.9916 0.00%
2022-06-20 0 2.610 2.590 2.610 2.560 2.610 452,000 1,166,340 2.5804 1.984 1.968 1.984 1.946 1.984 594,763 1.9610 0.77%
2022-06-17 0 2.590 2.590 2.600 2.570 2.600 1,464,000 3,787,840 2.5873 1.968 1.968 1.976 1.953 1.976 1,926,401 1.9663 0.00%
2022-06-16 0 2.590 2.590 2.600 2.590 2.660 1,752,000 4,573,660 2.6105 1.968 1.968 1.976 1.968 2.022 2,305,365 1.9839 -1.52%
2022-06-15 0 2.630 2.630 2.640 2.620 2.650 776,000 2,047,680 2.6388 1.999 1.999 2.006 1.991 2.014 1,021,098 2.0054 -0.75%
2022-06-14 0 2.650 2.620 2.650 2.590 2.650 450,000 1,179,300 2.6207 2.014 1.991 2.014 1.968 2.014 592,132 1.9916 0.38%
2022-06-13 0 2.640 2.630 2.640 2.630 2.660 471,600 1,245,424 2.6408 2.006 1.999 2.006 1.999 2.022 620,554 2.0070 -1.12%
2022-06-10 0 2.670 2.660 2.680 2.650 2.680 558,000 1,486,040 2.6632 2.029 2.022 2.037 2.014 2.037 734,243 2.0239 -1.11%
2022-06-09 0 2.700 2.680 2.700 2.660 2.700 564,000 1,516,400 2.6887 2.052 2.037 2.052 2.022 2.052 742,138 2.0433 0.75%
2022-06-08 0 2.680 2.680 2.690 2.660 2.700 1,509,160 4,047,142 2.6817 2.037 2.037 2.044 2.022 2.052 1,985,825 2.0380 -0.37%
2022-06-07 0 2.690 2.680 2.690 2.660 2.710 118,000 317,420 2.6900 2.044 2.037 2.044 2.022 2.060 155,270 2.0443 -0.74%
2022-06-06 0 2.710 2.680 2.710 2.640 2.710 2,246,943 5,977,448 2.6603 2.060 2.037 2.060 2.006 2.060 2,956,635 2.0217 2.26%
2022-06-02 0 2.650 2.650 2.660 2.650 2.700 3,064,000 8,164,274 2.6646 2.014 2.014 2.022 2.014 2.052 4,031,758 2.0250 -0.75%
2022-06-01 0 2.670 2.670 2.680 2.660 2.700 788,000 2,105,360 2.6718 2.029 2.029 2.037 2.022 2.052 1,036,888 2.0305 -0.37%
2022-05-31 0 2.680 2.680 2.690 2.650 2.700 872,000 2,333,690 2.6763 2.037 2.037 2.044 2.014 2.052 1,147,419 2.0339 0.00%
2022-05-30 0 2.680 2.650 2.680 2.630 2.680 908,000 2,409,100 2.6532 2.037 2.014 2.037 1.999 2.037 1,194,790 2.0163 1.90%
2022-05-27 0 2.630 2.620 2.630 2.620 2.660 660,000 1,746,676 2.6465 1.999 1.991 1.999 1.991 2.022 868,460 2.0112 0.00%
2022-05-26 0 2.630 2.620 2.640 2.610 2.640 178,000 467,380 2.6257 1.999 1.991 2.006 1.984 2.006 234,221 1.9955 0.77%
2022-05-25 0 2.610 2.610 2.620 2.560 2.640 2,196,000 5,706,240 2.5985 1.984 1.984 1.991 1.946 2.006 2,889,602 1.9747 -0.38%
2022-05-24 0 2.620 2.590 2.620 2.580 2.660 1,084,000 2,850,060 2.6292 1.991 1.968 1.991 1.961 2.022 1,426,379 1.9981 -1.13%
2022-05-23 0 2.650 2.640 2.650 2.610 2.650 776,000 2,046,440 2.6372 2.014 2.006 2.014 1.984 2.014 1,021,098 2.0042 1.15%
2022-05-20 0 2.620 2.610 2.630 2.580 2.630 3,076,000 8,055,350 2.6188 1.991 1.984 1.999 1.961 1.999 4,047,548 1.9902 1.16%
2022-05-19 0 2.590 2.570 2.590 2.540 2.590 222,000 571,300 2.5734 1.968 1.953 1.968 1.930 1.968 292,118 1.9557 -0.38%
2022-05-18 0 2.600 2.580 2.600 2.570 2.630 888,000 2,292,920 2.5821 1.976 1.961 1.976 1.953 1.999 1,168,473 1.9623 -0.76%
2022-05-17 0 2.620 2.600 2.620 2.550 2.620 1,328,000 3,428,460 2.5817 1.991 1.976 1.991 1.938 1.991 1,747,446 1.9620 3.15%
2022-05-16 0 2.540 2.540 2.550 2.510 2.580 1,538,000 3,912,170 2.5437 1.930 1.930 1.938 1.908 1.961 2,023,774 1.9331 -1.55%
2022-05-13 0 2.580 2.550 2.580 2.530 2.580 1,410,000 3,600,410 2.5535 1.961 1.938 1.961 1.923 1.961 1,855,346 1.9406 1.57%
2022-05-12 0 2.540 2.530 2.540 2.530 2.570 700,000 1,781,420 2.5449 1.930 1.923 1.930 1.923 1.953 921,094 1.9340 -0.39%
2022-05-11 0 2.550 2.550 2.570 2.520 2.630 2,884,532 7,374,064 2.5564 1.938 1.938 1.953 1.915 1.999 3,795,605 1.9428 -1.16%
2022-05-10 0 2.580 2.560 2.580 2.500 2.600 2,425,859 6,184,566 2.5494 1.961 1.946 1.961 1.900 1.976 3,192,061 1.9375 -1.15%
2022-05-06 0 2.610 2.590 2.610 2.580 2.620 491,492 1,279,554 2.6034 1.984 1.968 1.984 1.961 1.991 646,729 1.9785 -0.76%
2022-05-05 0 2.630 2.610 2.630 2.610 2.670 1,570,000 4,140,760 2.6374 1.999 1.984 1.999 1.984 2.029 2,065,881 2.0044 -1.13%
2022-05-04 0 2.660 2.650 2.660 2.650 2.700 1,002,000 2,673,750 2.6684 2.022 2.014 2.022 2.014 2.052 1,318,480 2.0279 0.00%
2022-05-03 0 2.660 2.660 2.680 2.640 2.700 192,000 514,920 2.6819 2.022 2.022 2.037 2.006 2.052 252,643 2.0381 -1.12%
2022-04-29 0 2.690 2.670 2.690 2.590 2.690 944,000 2,498,560 2.6468 2.044 2.029 2.044 1.968 2.044 1,242,160 2.0115 3.07%
2022-04-28 0 2.610 2.600 2.610 2.600 2.620 1,316,000 3,434,840 2.6101 1.984 1.976 1.984 1.976 1.991 1,731,656 1.9836 0.77%
2022-04-27 0 2.590 2.570 2.590 2.540 2.590 1,482,000 3,813,824 2.5734 1.968 1.953 1.968 1.930 1.968 1,950,087 1.9557 0.78%
2022-04-26 0 2.570 2.540 2.580 2.540 2.600 2,347,400 6,039,744 2.5730 1.953 1.930 1.961 1.930 1.976 3,088,821 1.9554 0.00%
2022-04-25 0 2.570 2.570 2.600 2.570 2.670 4,144,000 10,793,990 2.6047 1.953 1.953 1.976 1.953 2.029 5,452,874 1.9795 -3.75%
2022-04-22 0 2.670 2.670 2.680 2.650 2.710 1,473,260 3,946,796 2.6790 2.029 2.029 2.037 2.014 2.060 1,938,586 2.0359 -0.74%
2022-04-21 0 2.690 2.680 2.690 2.680 2.730 2,140,000 5,775,040 2.6986 2.044 2.037 2.044 2.037 2.075 2,815,914 2.0509 -1.10%
2022-04-20 0 2.720 2.720 2.730 2.700 2.750 860,000 2,345,030 2.7268 2.067 2.067 2.075 2.052 2.090 1,131,629 2.0723 -1.09%
2022-04-19 0 2.750 2.740 2.750 2.710 2.750 1,262,000 3,442,860 2.7281 2.090 2.082 2.090 2.060 2.090 1,660,600 2.0733 0.00%
2022-04-14 0 2.750 2.750 2.760 2.720 2.760 2,656,000 7,279,700 2.7409 2.090 2.090 2.098 2.067 2.098 3,494,892 2.0830 0.73%
2022-04-13 0 2.730 2.720 2.730 2.680 2.740 1,552,000 4,220,524 2.7194 2.075 2.067 2.075 2.037 2.082 2,042,196 2.0667 1.11%
2022-04-12 0 2.700 2.700 2.710 2.700 2.730 1,372,000 3,724,820 2.7149 2.052 2.052 2.060 2.052 2.075 1,805,343 2.0632 0.00%
2022-04-11 0 2.700 2.700 2.710 2.700 2.740 2,274,489 6,171,640 2.7134 2.052 2.052 2.060 2.052 2.082 2,992,882 2.0621 -2.17%
2022-04-08 0 2.760 2.750 2.760 2.700 2.760 1,086,000 2,990,940 2.7541 2.098 2.090 2.098 2.052 2.098 1,429,011 2.0930 1.47%
2022-04-07 0 2.720 2.710 2.730 2.710 2.790 3,401,644 9,303,776 2.7351 2.067 2.060 2.075 2.060 2.120 4,476,046 2.0786 -2.16%
2022-04-06 0 2.780 2.780 2.810 2.700 2.810 4,722,000 12,978,360 2.7485 2.113 2.113 2.136 2.052 2.136 6,213,434 2.0888 0.36%
2022-04-04 0 2.770 2.770 2.790 2.730 2.780 1,028,000 2,842,180 2.7648 2.105 2.105 2.120 2.075 2.113 1,352,692 2.1011 0.73%
2022-04-01 0 2.750 2.730 2.750 2.660 2.750 1,842,854 5,018,968 2.7235 2.090 2.075 2.090 2.022 2.090 2,424,916 2.0697 1.10%
2022-03-31 0 2.720 2.720 2.730 2.720 2.770 1,342,000 3,675,120 2.7385 2.067 2.067 2.075 2.067 2.105 1,765,868 2.0812 -0.73%
2022-03-30 0 2.740 2.740 2.750 2.720 2.770 2,292,000 6,285,650 2.7424 2.082 2.082 2.090 2.067 2.105 3,015,923 2.0842 -0.72%
2022-03-29 0 2.760 2.760 2.770 2.720 2.780 1,372,000 3,771,810 2.7491 2.098 2.098 2.105 2.067 2.113 1,805,343 2.0892 0.73%
2022-03-28 0 2.740 2.740 2.760 2.620 2.790 5,254,000 14,340,100 2.7294 2.082 2.082 2.098 1.991 2.120 6,913,465 2.0742 5.38%
2022-03-25 0 2.600 2.600 2.650 2.600 2.890 16,330,000 43,890,140 2.6877 1.976 1.976 2.014 1.976 2.196 21,487,796 2.0426 -10.03%
2022-03-24 0 2.890 2.870 2.890 2.820 2.910 1,316,000 3,773,180 2.8672 2.196 2.181 2.196 2.143 2.212 1,731,656 2.1789 1.76%
2022-03-23 0 2.840 2.840 2.850 2.830 2.900 852,000 2,438,700 2.8623 2.158 2.158 2.166 2.151 2.204 1,121,102 2.1753 -0.70%
2022-03-22 0 2.860 2.850 2.860 2.840 2.910 2,426,000 6,977,228 2.8760 2.174 2.166 2.174 2.158 2.212 3,192,247 2.1857 0.00%
2022-03-21 0 2.860 2.840 2.860 2.830 2.880 752,000 2,142,940 2.8497 2.174 2.158 2.174 2.151 2.189 989,518 2.1656 -0.69%
2022-03-18 0 2.880 2.860 2.880 2.800 2.880 2,574,000 7,334,440 2.8494 2.189 2.174 2.189 2.128 2.189 3,386,992 2.1655 2.13%
2022-03-17 0 2.820 2.810 2.820 2.650 2.900 7,120,000 20,020,610 2.8119 2.143 2.136 2.143 2.014 2.204 9,368,837 2.1369 7.63%
2022-03-16 0 2.620 2.620 2.630 2.530 2.640 3,545,641 9,202,166 2.5953 1.991 1.991 1.999 1.923 2.006 4,665,524 1.9724 4.80%
2022-03-15 0 2.500 2.490 2.500 2.470 2.630 25,832,359 66,559,855 2.5766 1.900 1.892 1.900 1.877 1.999 33,991,455 1.9581 -4.58%
2022-03-14 0 2.620 2.610 2.620 2.590 2.710 3,904,000 10,329,560 2.6459 1.991 1.984 1.991 1.968 2.060 5,137,070 2.0108 -2.96%
2022-03-11 0 2.700 2.700 2.710 2.680 2.750 2,776,000 7,504,580 2.7034 2.052 2.052 2.060 2.037 2.090 3,652,794 2.0545 -2.17%
2022-03-10 0 2.760 2.750 2.760 2.720 2.780 2,080,000 5,727,540 2.7536 2.098 2.090 2.098 2.067 2.113 2,736,964 2.0927 1.85%
2022-03-09 0 2.710 2.700 2.710 2.650 2.770 4,600,000 12,534,730 2.7249 2.060 2.052 2.060 2.014 2.105 6,052,900 2.0709 -1.09%
2022-03-08 0 2.740 2.730 2.740 2.720 2.820 3,920,000 10,837,870 2.7648 2.082 2.075 2.082 2.067 2.143 5,158,124 2.1011 -1.44%
2022-03-07 0 2.780 2.770 2.780 2.750 2.830 6,282,000 17,493,370 2.7847 2.113 2.105 2.113 2.090 2.151 8,266,156 2.1163 -1.77%
2022-03-04 0 2.830 2.820 2.850 2.810 2.880 3,206,010 9,111,488 2.8420 2.151 2.143 2.166 2.136 2.189 4,218,621 2.1598 -2.41%
2022-03-03 0 2.900 2.890 2.920 2.880 2.930 900,000 2,616,260 2.9070 2.204 2.196 2.219 2.189 2.227 1,184,263 2.2092 0.69%
2022-03-02 0 2.880 2.880 2.890 2.880 2.930 1,400,000 4,044,836 2.8892 2.189 2.189 2.196 2.189 2.227 1,842,187 2.1957 -1.37%
2022-03-01 0 2.920 2.910 2.920 2.890 2.940 968,000 2,815,960 2.9090 2.219 2.212 2.219 2.196 2.234 1,273,741 2.2108 0.00%
2022-02-28 0 2.920 2.910 2.920 2.870 2.960 2,966,000 8,567,524 2.8886 2.219 2.212 2.219 2.181 2.250 3,902,805 2.1952 -0.34%
2022-02-25 0 2.930 2.930 2.940 2.920 3.000 1,218,000 3,590,880 2.9482 2.227 2.227 2.234 2.219 2.280 1,602,703 2.2405 -1.35%
2022-02-24 0 2.970 2.960 2.970 2.920 3.000 3,176,000 9,404,540 2.9611 2.257 2.250 2.257 2.219 2.280 4,179,133 2.2504 -1.33%
2022-02-23 0 3.010 3.000 3.010 3.000 3.040 1,230,000 3,702,530 3.0102 2.287 2.280 2.287 2.280 2.310 1,618,493 2.2876 -0.99%
2022-02-22 0 3.040 3.030 3.040 3.010 3.060 1,522,234 4,614,574 3.0314 2.310 2.303 2.310 2.287 2.325 2,003,028 2.3038 -1.30%
2022-02-21 0 3.080 3.060 3.080 3.050 3.110 1,216,000 3,740,220 3.0758 2.341 2.325 2.341 2.318 2.363 1,600,071 2.3375 -0.96%
2022-02-18 0 3.110 3.100 3.110 3.070 3.110 906,000 2,804,494 3.0955 2.363 2.356 2.363 2.333 2.363 1,192,158 2.3525 0.65%
2022-02-17 0 3.090 3.080 3.090 3.060 3.130 1,752,000 5,400,452 3.0824 2.348 2.341 2.348 2.325 2.379 2,305,365 2.3426 -0.32%
2022-02-16 0 3.100 3.090 3.100 3.070 3.140 1,494,000 4,628,240 3.0979 2.356 2.348 2.356 2.333 2.386 1,965,877 2.3543 -0.32%
2022-02-15 0 3.110 3.100 3.110 3.080 3.150 2,318,000 7,193,554 3.1033 2.363 2.356 2.363 2.341 2.394 3,050,135 2.3584 -0.32%
2022-02-14 0 3.120 3.110 3.120 3.100 3.150 3,046,000 9,498,780 3.1184 2.371 2.363 2.371 2.356 2.394 4,008,073 2.3699 0.32%
2022-02-11 0 3.110 3.100 3.110 3.050 3.130 2,760,000 8,542,700 3.0952 2.363 2.356 2.363 2.318 2.379 3,631,740 2.3522 -0.32%
2022-02-10 0 3.120 3.110 3.120 3.050 3.120 3,213,200 9,940,116 3.0935 2.371 2.363 2.371 2.318 2.371 4,228,082 2.3510 1.63%
2022-02-09 0 3.070 3.070 3.090 3.020 3.090 4,672,000 14,239,100 3.0478 2.333 2.333 2.348 2.295 2.348 6,147,641 2.3162 0.66%
2022-02-08 0 3.050 3.040 3.050 3.010 3.080 2,883,876 8,764,065 3.0390 2.318 2.310 2.318 2.287 2.341 3,794,742 2.3095 -0.33%
2022-02-07 0 3.060 3.040 3.060 3.010 3.110 3,442,000 10,480,480 3.0449 2.325 2.310 2.325 2.287 2.363 4,529,148 2.3140 1.66%
2022-02-04 0 3.010 3.010 3.020 2.980 3.050 912,000 2,748,830 3.0141 2.287 2.287 2.295 2.265 2.318 1,200,053 2.2906 1.35%
2022-01-31 0 2.970 2.960 2.970 2.930 2.980 506,000 1,502,220 2.9688 2.257 2.250 2.257 2.227 2.265 665,819 2.2562 0.00%
2022-01-28 0 2.970 2.960 2.970 2.930 3.030 1,826,000 5,386,140 2.9497 2.257 2.250 2.257 2.227 2.303 2,402,738 2.2417 -0.67%
2022-01-27 0 2.990 2.980 3.000 2.960 3.060 932,000 2,778,540 2.9813 2.272 2.265 2.280 2.250 2.325 1,226,370 2.2657 -1.32%
2022-01-26 0 3.030 3.030 3.040 3.000 3.060 1,574,000 4,771,640 3.0315 2.303 2.303 2.310 2.280 2.325 2,071,145 2.3039 0.00%
2022-01-25 0 3.030 3.030 3.040 3.010 3.060 2,040,000 6,177,020 3.0280 2.303 2.303 2.310 2.287 2.325 2,684,330 2.3011 -1.62%
2022-01-24 0 3.080 3.070 3.080 3.040 3.100 5,398,000 16,521,120 3.0606 2.341 2.333 2.341 2.310 2.356 7,102,947 2.3260 -2.84%
2022-01-21 0 3.170 3.160 3.170 3.130 3.210 1,814,000 5,731,120 3.1594 2.409 2.401 2.409 2.379 2.439 2,386,948 2.4010 -0.31%
2022-01-20 0 3.180 3.170 3.180 3.140 3.220 2,196,000 6,975,080 3.1763 2.417 2.409 2.417 2.386 2.447 2,889,602 2.4139 0.00%
2022-01-19 0 3.180 3.170 3.180 3.140 3.250 3,114,000 9,930,940 3.1891 2.417 2.409 2.417 2.386 2.470 4,097,550 2.4236 -1.24%
2022-01-18 0 3.220 3.210 3.220 3.190 3.250 918,000 2,960,700 3.2252 2.447 2.439 2.447 2.424 2.470 1,207,948 2.4510 1.26%
2022-01-17 0 3.180 3.180 3.210 3.180 3.270 2,402,000 7,686,480 3.2000 2.417 2.417 2.439 2.417 2.485 3,160,667 2.4319 -1.85%
2022-01-14 0 3.240 3.230 3.240 3.220 3.340 3,861,700 12,677,269 3.2828 2.462 2.455 2.462 2.447 2.538 5,081,410 2.4948 -0.61%
2022-01-13 0 3.260 3.230 3.260 3.170 3.260 6,670,000 21,441,780 3.2147 2.477 2.455 2.477 2.409 2.477 8,776,705 2.4430 3.16%
2022-01-12 0 3.160 3.130 3.160 3.120 3.200 2,682,000 8,449,140 3.1503 2.401 2.379 2.401 2.371 2.432 3,529,104 2.3941 0.96%
2022-01-11 0 3.130 3.130 3.150 3.130 3.190 1,960,000 6,171,940 3.1489 2.379 2.379 2.394 2.379 2.424 2,579,062 2.3931 -1.57%
2022-01-10 0 3.180 3.170 3.180 3.160 3.250 3,038,000 9,705,680 3.1948 2.417 2.409 2.417 2.401 2.470 3,997,546 2.4279 0.63%
2022-01-07 0 3.160 3.150 3.160 3.120 3.200 4,304,000 13,576,890 3.1545 2.401 2.394 2.401 2.371 2.432 5,663,409 2.3973 1.28%
2022-01-06 0 3.120 3.110 3.120 3.060 3.190 4,930,000 15,409,980 3.1258 2.371 2.363 2.371 2.325 2.424 6,487,130 2.3755 1.63%
2022-01-05 0 3.070 3.060 3.080 3.040 3.080 2,166,000 6,641,320 3.0662 2.333 2.325 2.341 2.310 2.341 2,850,126 2.3302 0.00%
2022-01-04 0 3.070 3.050 3.070 3.030 3.130 2,488,000 7,639,640 3.0706 2.333 2.318 2.333 2.303 2.379 3,273,830 2.3335 -0.32%
2022-01-03 0 3.080 3.070 3.090 3.050 3.090 1,108,000 3,406,260 3.0742 2.341 2.333 2.348 2.318 2.348 1,457,959 2.3363 0.65%
2021-12-31 0 3.060 3.040 3.060 3.030 3.070 312,000 953,120 3.0549 2.325 2.310 2.325 2.303 2.333 410,545 2.3216 0.33%
2021-12-30 0 3.050 3.040 3.050 3.030 3.060 268,000 816,900 3.0481 2.318 2.310 2.318 2.303 2.325 352,647 2.3165 0.00%
2021-12-29 0 3.050 3.020 3.050 3.020 3.060 282,000 856,960 3.0389 2.318 2.295 2.318 2.295 2.325 371,069 2.3094 0.00%
2021-12-28 0 3.050 3.050 3.060 3.040 3.070 1,168,000 3,573,290 3.0593 2.318 2.318 2.325 2.310 2.333 1,536,910 2.3250 0.99%
2021-12-24 0 3.020 3.020 3.030 3.020 3.080 722,000 2,205,360 3.0545 2.295 2.295 2.303 2.295 2.341 950,042 2.3213 -0.98%
2021-12-23 0 3.050 3.040 3.050 2.970 3.060 1,972,000 5,947,880 3.0162 2.318 2.310 2.318 2.257 2.325 2,594,852 2.2922 3.39%
2021-12-22 0 2.950 2.940 2.950 2.920 2.950 326,000 958,930 2.9415 2.242 2.234 2.242 2.219 2.242 428,966 2.2354 0.68%
2021-12-21 0 2.930 2.910 2.930 2.900 2.970 792,004 2,319,241 2.9283 2.227 2.212 2.227 2.204 2.257 1,042,157 2.2254 0.34%
2021-12-20 0 2.920 2.910 2.920 2.900 2.960 616,000 1,805,720 2.9314 2.219 2.212 2.219 2.204 2.250 810,562 2.2277 -1.02%
2021-12-17 0 2.950 2.950 2.960 2.950 3.010 844,292 2,508,515 2.9711 2.242 2.242 2.250 2.242 2.287 1,110,960 2.2580 -1.34%
2021-12-16 0 2.990 2.980 2.990 2.960 3.010 1,002,000 2,985,920 2.9800 2.272 2.265 2.272 2.250 2.287 1,318,480 2.2647 0.34%
2021-12-15 0 2.980 2.970 2.980 2.960 3.010 838,914 2,500,151 2.9802 2.265 2.257 2.265 2.250 2.287 1,103,883 2.2649 -0.33%
2021-12-14 0 2.990 2.980 3.000 2.970 3.020 1,062,000 3,175,760 2.9904 2.272 2.265 2.280 2.257 2.295 1,397,430 2.2726 -0.66%
2021-12-13 0 3.010 3.000 3.010 2.980 3.040 2,012,000 6,039,370 3.0017 2.287 2.280 2.287 2.265 2.310 2,647,486 2.2812 1.01%
2021-12-10 0 2.980 2.970 2.980 2.940 2.990 2,537,918 7,562,181 2.9797 2.265 2.257 2.265 2.234 2.272 3,339,514 2.2645 0.00%
2021-12-09 0 2.980 2.980 2.990 2.930 2.990 1,516,000 4,501,960 2.9696 2.265 2.265 2.272 2.227 2.272 1,994,825 2.2568 1.02%
2021-12-08 0 2.950 2.940 2.950 2.920 2.950 332,000 976,000 2.9398 2.242 2.234 2.242 2.219 2.242 436,861 2.2341 1.03%
2021-12-07 0 2.920 2.920 2.930 2.920 2.980 696,000 2,042,540 2.9347 2.219 2.219 2.227 2.219 2.265 915,830 2.2303 -0.34%
2021-12-06 0 2.930 2.910 2.930 2.920 2.960 532,000 1,563,200 2.9383 2.227 2.212 2.227 2.219 2.250 700,031 2.2330 -1.01%
2021-12-03 0 2.960 2.950 2.960 2.880 2.960 2,686,000 7,834,420 2.9168 2.250 2.242 2.250 2.189 2.250 3,534,367 2.2166 2.42%
2021-12-02 0 2.890 2.890 2.900 2.880 2.920 966,000 2,805,670 2.9044 2.196 2.196 2.204 2.189 2.219 1,271,109 2.2073 1.05%
2021-12-01 0 2.860 2.860 2.870 2.850 2.900 528,000 1,516,600 2.8723 2.174 2.174 2.181 2.166 2.204 694,768 2.1829 0.70%
2021-11-30 0 2.840 2.840 2.860 2.840 2.900 3,452,000 9,855,380 2.8550 2.158 2.158 2.174 2.158 2.204 4,542,307 2.1697 -1.73%
2021-11-29 0 2.890 2.880 2.890 2.870 2.900 958,000 2,768,160 2.8895 2.196 2.189 2.196 2.181 2.204 1,260,582 2.1959 0.35%
2021-11-26 0 2.880 2.880 2.900 2.880 2.930 914,000 2,650,640 2.9000 2.189 2.189 2.204 2.189 2.227 1,202,685 2.2039 -1.37%
2021-11-25 0 2.920 2.920 2.930 2.910 2.950 760,000 2,226,730 2.9299 2.219 2.219 2.227 2.212 2.242 1,000,044 2.2266 -0.68%
2021-11-24 0 2.940 2.930 2.940 2.860 2.950 1,390,000 4,063,690 2.9235 2.234 2.227 2.234 2.174 2.242 1,829,029 2.2218 1.03%
2021-11-23 0 2.910 2.900 2.910 2.860 2.910 1,168,457 3,383,165 2.8954 2.212 2.204 2.212 2.174 2.212 1,537,512 2.2004 1.39%
2021-11-22 0 2.870 2.870 2.880 2.850 2.880 1,421,700 4,067,805 2.8612 2.181 2.181 2.189 2.166 2.189 1,870,741 2.1744 -0.35%
2021-11-19 0 2.880 2.870 2.880 2.840 2.880 1,576,000 4,498,380 2.8543 2.189 2.181 2.189 2.158 2.189 2,073,776 2.1692 0.00%
2021-11-18 0 2.880 2.860 2.880 2.850 2.890 1,618,000 4,640,520 2.8681 2.189 2.174 2.189 2.166 2.196 2,129,042 2.1796 -0.69%
2021-11-17 0 2.900 2.890 2.900 2.870 2.910 1,150,000 3,321,136 2.8879 2.204 2.196 2.204 2.181 2.212 1,513,225 2.1947 -0.68%
2021-11-16 0 2.920 2.900 2.920 2.880 2.920 756,000 2,194,070 2.9022 2.219 2.204 2.219 2.189 2.219 994,781 2.2056 0.69%
2021-11-15 0 2.900 2.880 2.890 2.870 2.900 332,000 957,820 2.8850 2.204 2.189 2.196 2.181 2.204 436,861 2.1925 -0.34%
2021-11-12 0 2.910 2.890 2.910 2.880 2.910 370,066 1,072,166 2.8972 2.212 2.196 2.212 2.189 2.212 486,951 2.2018 0.34%
2021-11-11 0 2.900 2.880 2.900 2.860 2.900 572,000 1,650,200 2.8850 2.204 2.189 2.204 2.174 2.204 752,665 2.1925 0.69%
2021-11-10 0 2.880 2.870 2.890 2.850 2.980 750,016 2,172,825 2.8970 2.189 2.181 2.196 2.166 2.265 986,907 2.2017 -0.69%
2021-11-09 0 2.900 2.900 2.910 2.880 2.940 232,000 673,780 2.9042 2.204 2.204 2.212 2.189 2.234 305,277 2.2071 0.00%
2021-11-08 0 2.900 2.870 2.900 2.860 2.930 1,692,000 4,925,840 2.9113 2.204 2.181 2.204 2.174 2.227 2,226,415 2.2125 2.11%
2021-11-05 0 2.840 2.840 2.850 2.830 2.870 2,028,000 5,769,010 2.8447 2.158 2.158 2.166 2.151 2.181 2,668,539 2.1619 -0.70%
2021-11-04 0 2.860 2.860 2.870 2.860 2.900 2,104,000 6,046,280 2.8737 2.174 2.174 2.181 2.174 2.204 2,768,544 2.1839 -1.38%
2021-11-03 0 2.900 2.890 2.900 2.880 2.940 2,258,000 6,536,040 2.8946 2.204 2.196 2.204 2.189 2.234 2,971,184 2.1998 -0.34%
2021-11-02 0 2.910 2.910 2.920 2.900 3.000 1,475,600 4,324,468 2.9307 2.212 2.212 2.219 2.204 2.280 1,941,665 2.2272 -2.02%
2021-11-01 0 2.970 2.940 2.970 2.920 3.000 708,000 2,083,980 2.9435 2.257 2.234 2.257 2.219 2.280 931,620 2.2369 0.00%
2021-10-29 0 2.970 2.940 2.970 2.910 2.970 770,000 2,274,860 2.9544 2.257 2.234 2.257 2.212 2.257 1,013,203 2.2452 0.68%
2021-10-28 0 2.950 2.930 2.960 2.880 2.980 4,666,000 13,734,100 2.9434 2.242 2.227 2.250 2.189 2.265 6,139,746 2.2369 0.00%
2021-10-27 0 2.950 2.950 2.970 2.940 3.020 2,085,000 6,168,680 2.9586 2.242 2.242 2.257 2.234 2.295 2,743,543 2.2484 -1.34%
2021-10-26 0 2.990 2.970 2.990 2.960 3.000 904,000 2,695,730 2.9820 2.272 2.257 2.272 2.250 2.280 1,189,526 2.2662 0.67%
2021-10-25 0 2.970 2.970 2.980 2.950 2.990 1,070,000 3,179,330 2.9713 2.257 2.257 2.265 2.242 2.272 1,407,957 2.2581 -0.67%
2021-10-22 0 2.990 2.970 2.990 2.970 3.000 542,000 1,616,920 2.9832 2.272 2.257 2.272 2.257 2.280 713,190 2.2672 2.05%
2021-10-21 0 2.930 2.930 2.960 2.930 3.020 3,746,000 11,066,874 2.9543 2.227 2.227 2.250 2.227 2.295 4,929,166 2.2452 -2.01%
2021-10-20 0 2.990 2.970 2.990 2.970 3.000 2,708,000 8,075,218 2.9820 2.272 2.257 2.272 2.257 2.280 3,563,316 2.2662 -0.33%
2021-10-19 0 3.000 3.000 3.010 2.980 3.030 1,888,000 5,661,130 2.9985 2.280 2.280 2.287 2.265 2.303 2,484,321 2.2787 -0.33%
2021-10-18 0 3.010 2.990 3.010 2.980 3.040 2,046,000 6,136,190 2.9991 2.287 2.272 2.287 2.265 2.310 2,692,225 2.2792 0.67%
2021-10-15 0 2.990 2.990 3.000 2.930 3.020 3,948,000 11,811,540 2.9918 2.272 2.272 2.280 2.227 2.295 5,194,967 2.2737 2.05%
2021-10-12 0 2.930 2.920 2.930 2.920 2.970 5,410,546 15,861,964 2.9317 2.227 2.219 2.227 2.219 2.257 7,119,455 2.2280 -1.35%
2021-10-11 0 2.970 2.960 2.970 2.940 3.000 1,920,000 5,704,130 2.9709 2.257 2.250 2.257 2.234 2.280 2,526,428 2.2578 0.00%
2021-10-08 0 2.970 2.960 2.970 2.940 3.100 3,706,000 11,025,520 2.9750 2.257 2.250 2.257 2.234 2.356 4,876,532 2.2609 -3.26%
2021-10-07 0 3.070 3.060 3.070 3.050 3.140 3,144,000 9,653,040 3.0703 2.333 2.325 2.333 2.318 2.386 4,137,026 2.3333 -1.92%
2021-10-06 0 3.130 3.120 3.140 3.040 3.150 5,500,000 17,128,400 3.1143 2.379 2.371 2.386 2.310 2.394 7,237,163 2.3667 1.95%
2021-10-05 0 3.070 3.060 3.070 2.950 3.070 1,384,000 4,172,440 3.0148 2.333 2.325 2.333 2.242 2.333 1,821,133 2.2911 1.66%
2021-10-04 0 3.020 3.000 3.020 2.950 3.040 1,786,000 5,369,580 3.0065 2.295 2.280 2.295 2.242 2.310 2,350,104 2.2848 1.34%
2021-09-30 0 2.980 2.980 2.990 2.960 3.040 1,288,000 3,830,960 2.9743 2.265 2.265 2.272 2.250 2.310 1,694,812 2.2604 -0.67%
2021-09-29 0 3.000 3.000 3.010 3.000 3.040 1,214,000 3,667,240 3.0208 2.280 2.280 2.287 2.280 2.310 1,597,439 2.2957 -1.32%
2021-09-28 0 3.040 3.040 3.050 2.910 3.040 2,790,580 8,392,837 3.0076 2.310 2.310 2.318 2.212 2.310 3,671,979 2.2856 4.47%
2021-09-27 0 2.910 2.910 2.920 2.880 3.000 1,714,000 5,001,460 2.9180 2.212 2.212 2.219 2.189 2.280 2,255,363 2.2176 -1.36%
2021-09-24 0 2.950 2.950 2.960 2.920 3.030 1,966,000 5,866,540 2.9840 2.242 2.242 2.250 2.219 2.303 2,586,957 2.2677 -0.67%
2021-09-23 0 2.970 2.960 2.970 2.910 2.990 3,005,629 8,852,938 2.9455 2.257 2.250 2.257 2.212 2.272 3,954,951 2.2384 2.41%
2021-09-21 0 2.900 2.880 2.900 2.840 2.910 1,278,000 3,681,040 2.8803 2.204 2.189 2.204 2.158 2.212 1,681,654 2.1889 0.35%
2021-09-20 0 2.890 2.880 2.890 2.830 2.960 2,504,522 7,180,944 2.8672 2.196 2.189 2.196 2.151 2.250 3,295,570 2.1790 -3.34%
2021-09-17 0 2.990 2.980 2.990 2.960 3.070 3,200,000 9,605,920 3.0019 2.272 2.265 2.272 2.250 2.333 4,210,713 2.2813 -1.64%
2021-09-16 0 3.040 3.020 3.040 3.010 3.170 4,403,044 13,436,423 3.0516 2.310 2.295 2.310 2.287 2.409 5,793,736 2.3191 -1.62%
2021-09-15 0 3.170 3.150 3.170 3.140 3.250 4,218,466 13,506,689 3.2018 2.348 2.333 2.348 2.326 2.408 5,694,571 2.3719 -0.94%
2021-09-14 0 3.200 3.190 3.200 3.160 3.290 7,668,000 24,607,900 3.2092 2.371 2.363 2.371 2.341 2.437 10,351,149 2.3773 -1.23%
2021-09-13 0 3.240 3.230 3.240 3.070 3.250 10,176,000 32,414,380 3.1854 2.400 2.393 2.400 2.274 2.408 13,736,736 2.3597 4.52%
2021-09-10 0 3.100 3.090 3.100 3.020 3.130 5,042,000 15,491,280 3.0724 2.296 2.289 2.296 2.237 2.319 6,806,272 2.2760 1.97%
2021-09-09 0 3.040 3.040 3.080 2.920 3.090 6,432,419 19,291,595 2.9991 2.252 2.252 2.282 2.163 2.289 8,683,220 2.2217 4.47%
2021-09-08 0 2.910 2.910 2.920 2.910 3.000 2,222,000 6,553,180 2.9492 2.156 2.156 2.163 2.156 2.222 2,999,511 2.1847 -2.02%
2021-09-07 0 2.970 2.960 2.970 2.960 3.000 1,192,000 3,541,120 2.9707 2.200 2.193 2.200 2.193 2.222 1,609,099 2.2007 -0.34%
2021-09-06 0 2.980 2.970 2.980 2.970 3.020 1,550,000 4,634,540 2.9900 2.208 2.200 2.208 2.200 2.237 2,092,368 2.2150 1.02%
2021-09-03 0 2.950 2.940 2.950 2.930 2.970 1,452,000 4,284,820 2.9510 2.185 2.178 2.185 2.171 2.200 1,960,077 2.1860 0.34%
2021-09-02 0 2.940 2.940 2.950 2.880 2.950 2,802,000 8,172,780 2.9168 2.178 2.178 2.185 2.133 2.185 3,782,462 2.1607 1.73%
2021-09-01 0 2.890 2.880 2.890 2.860 2.910 1,060,000 3,062,210 2.8889 2.141 2.133 2.141 2.119 2.156 1,430,910 2.1400 0.35%
2021-08-31 0 2.880 2.880 2.920 2.830 2.930 2,334,000 6,711,900 2.8757 2.133 2.133 2.163 2.096 2.171 3,150,702 2.1303 0.70%
2021-08-30 0 2.860 2.850 2.860 2.830 2.890 2,824,000 8,082,560 2.8621 2.119 2.111 2.119 2.096 2.141 3,812,160 2.1202 -0.35%
2021-08-27 0 2.870 2.860 2.870 2.830 2.870 2,270,000 6,467,300 2.8490 2.126 2.119 2.126 2.096 2.126 3,064,307 2.1105 0.70%
2021-08-26 0 2.850 2.840 2.850 2.810 2.860 2,080,000 5,889,280 2.8314 2.111 2.104 2.111 2.082 2.119 2,807,823 2.0975 0.00%
2021-08-25 0 2.850 2.840 2.850 2.810 2.850 1,158,000 3,281,760 2.8340 2.111 2.104 2.111 2.082 2.111 1,563,202 2.0994 1.42%
2021-08-24 0 2.810 2.800 2.810 2.770 2.820 894,000 2,512,912 2.8109 2.082 2.074 2.082 2.052 2.089 1,206,824 2.0823 1.81%
2021-08-23 0 2.760 2.760 2.770 2.760 2.810 1,296,000 3,616,060 2.7902 2.045 2.045 2.052 2.045 2.082 1,749,490 2.0669 -0.36%
2021-08-20 0 2.770 2.760 2.770 2.720 2.820 1,292,000 3,554,060 2.7508 2.052 2.045 2.052 2.015 2.089 1,744,090 2.0378 -1.07%
2021-08-19 0 2.800 2.790 2.800 2.780 2.850 1,476,000 4,122,220 2.7928 2.074 2.067 2.074 2.059 2.111 1,992,475 2.0689 -1.75%
2021-08-18 0 2.850 2.820 2.850 2.810 2.860 1,366,000 3,869,160 2.8325 2.111 2.089 2.111 2.082 2.119 1,843,984 2.0983 0.71%
2021-08-17 0 2.830 2.810 2.830 2.800 2.840 1,598,000 4,505,720 2.8196 2.096 2.082 2.096 2.074 2.104 2,157,164 2.0887 -0.35%
2021-08-16 0 2.840 2.830 2.840 2.810 2.840 826,000 2,336,640 2.8289 2.104 2.096 2.104 2.082 2.104 1,115,030 2.0956 1.07%
2021-08-13 0 2.810 2.810 2.820 2.800 2.830 748,000 2,100,840 2.8086 2.082 2.082 2.089 2.074 2.096 1,009,737 2.0806 -0.71%
2021-08-12 0 2.830 2.800 2.830 2.800 2.840 904,000 2,549,580 2.8203 2.096 2.074 2.096 2.074 2.104 1,220,323 2.0893 0.71%
2021-08-11 0 2.810 2.800 2.810 2.770 2.810 740,000 2,072,180 2.8002 2.082 2.074 2.082 2.052 2.082 998,937 2.0744 1.08%
2021-08-10 0 2.780 2.780 2.790 2.760 2.800 746,000 2,071,760 2.7772 2.059 2.059 2.067 2.045 2.074 1,007,037 2.0573 0.00%
2021-08-09 0 2.780 2.780 2.800 2.770 2.800 930,000 2,584,260 2.7788 2.059 2.059 2.074 2.052 2.074 1,255,421 2.0585 0.36%
2021-08-06 0 2.770 2.770 2.800 2.770 2.810 346,000 961,320 2.7784 2.052 2.052 2.074 2.052 2.082 467,071 2.0582 -1.07%
2021-08-05 0 2.800 2.780 2.800 2.780 2.820 692,000 1,936,260 2.7981 2.074 2.059 2.074 2.059 2.089 934,141 2.0728 0.00%
2021-08-04 0 2.800 2.800 2.820 2.790 2.840 1,104,000 3,109,380 2.8165 2.074 2.074 2.089 2.067 2.104 1,490,306 2.0864 -0.71%
2021-08-03 0 2.820 2.800 2.820 2.770 2.820 520,000 1,453,020 2.7943 2.089 2.074 2.089 2.052 2.089 701,956 2.0700 0.36%
2021-08-02 0 2.810 2.800 2.810 2.710 2.820 1,132,000 3,121,480 2.7575 2.082 2.074 2.082 2.008 2.089 1,528,104 2.0427 1.44%
2021-07-30 0 2.770 2.750 2.770 2.740 2.800 952,000 2,639,800 2.7729 2.052 2.037 2.052 2.030 2.074 1,285,119 2.0541 -0.36%
2021-07-29 0 2.780 2.770 2.780 2.730 2.790 1,562,000 4,304,080 2.7555 2.059 2.052 2.059 2.022 2.067 2,108,567 2.0412 2.21%
2021-07-28 0 2.720 2.710 2.720 2.690 2.740 2,004,000 5,432,960 2.7111 2.015 2.008 2.015 1.993 2.030 2,705,230 2.0083 0.00%
2021-07-27 0 2.720 2.700 2.720 2.650 2.800 4,452,000 12,146,880 2.7284 2.015 2.000 2.015 1.963 2.074 6,009,822 2.0212 -2.16%
2021-07-26 0 2.780 2.780 2.790 2.720 2.850 2,982,000 8,298,100 2.7827 2.059 2.059 2.067 2.015 2.111 4,025,447 2.0614 -2.46%
2021-07-23 0 2.850 2.840 2.850 2.840 2.870 648,000 1,847,580 2.8512 2.111 2.104 2.111 2.104 2.126 874,745 2.1121 -0.35%
2021-07-22 0 2.860 2.840 2.860 2.840 2.870 1,198,900 3,418,225 2.8511 2.119 2.104 2.119 2.104 2.126 1,618,413 2.1121 0.70%
2021-07-21 0 2.840 2.820 2.850 2.820 2.870 1,506,000 4,274,120 2.8381 2.104 2.089 2.111 2.089 2.126 2,032,972 2.1024 -0.70%
2021-07-20 0 2.860 2.830 2.860 2.830 2.880 1,242,000 3,530,570 2.8426 2.119 2.096 2.119 2.096 2.133 1,676,595 2.1058 0.00%
2021-07-19 0 2.860 2.850 2.860 2.840 2.920 3,355,700 9,652,722 2.8765 2.119 2.111 2.119 2.104 2.163 4,529,910 2.1309 0.35%
2021-07-16 0 2.850 2.850 2.860 2.840 2.880 1,232,000 3,520,100 2.8572 2.111 2.111 2.119 2.104 2.133 1,663,095 2.1166 -1.04%
2021-07-15 0 2.880 2.860 2.890 2.840 2.880 726,000 2,072,940 2.8553 2.133 2.119 2.141 2.104 2.133 980,038 2.1152 0.70%
2021-07-14 0 2.860 2.860 2.870 2.850 2.900 932,000 2,672,700 2.8677 2.119 2.119 2.126 2.111 2.148 1,258,121 2.1244 -1.38%
2021-07-13 0 2.900 2.880 2.900 2.860 2.900 602,000 1,736,140 2.8840 2.148 2.133 2.148 2.119 2.148 812,649 2.1364 1.40%
2021-07-12 0 2.860 2.860 2.870 2.850 2.890 812,000 2,324,060 2.8621 2.119 2.119 2.126 2.111 2.141 1,096,131 2.1202 0.00%
2021-07-09 0 2.860 2.850 2.880 2.820 2.880 1,592,000 4,527,800 2.8441 2.119 2.111 2.133 2.089 2.133 2,149,065 2.1069 -1.04%
2021-07-08 0 2.890 2.860 2.890 2.860 2.920 2,486,000 7,201,880 2.8970 2.141 2.119 2.141 2.119 2.163 3,355,889 2.1460 -0.34%
2021-07-07 0 2.900 2.900 2.910 2.890 2.930 1,054,000 3,058,330 2.9016 2.148 2.148 2.156 2.141 2.171 1,422,811 2.1495 -1.02%
2021-07-06 0 2.930 2.900 2.930 2.870 2.930 2,706,000 7,847,960 2.9002 2.171 2.148 2.171 2.126 2.171 3,652,870 2.1484 2.09%
2021-07-05 0 2.870 2.870 2.880 2.860 2.940 1,146,000 3,296,412 2.8765 2.126 2.126 2.133 2.119 2.178 1,547,003 2.1308 -1.03%
2021-07-02 0 2.900 2.900 2.910 2.880 2.940 1,914,000 5,556,240 2.9029 2.148 2.148 2.156 2.133 2.178 2,583,738 2.1505 -0.34%
2021-06-30 0 2.910 2.900 2.910 2.890 2.980 2,246,000 6,546,990 2.9150 2.156 2.148 2.156 2.141 2.208 3,031,909 2.1594 -0.68%
2021-06-29 0 3.050 3.040 3.050 3.020 3.120 2,118,000 6,473,320 3.0563 2.171 2.163 2.171 2.149 2.220 2,976,217 2.1750 -1.29%
2021-06-28 0 3.090 3.080 3.100 3.070 3.150 1,488,000 4,608,514 3.0971 2.199 2.192 2.206 2.185 2.242 2,090,940 2.2040 -0.64%
2021-06-25 0 3.110 3.090 3.110 3.070 3.120 2,300,000 7,124,580 3.0976 2.213 2.199 2.213 2.185 2.220 3,231,964 2.2044 0.97%
2021-06-24 0 3.080 3.070 3.080 3.040 3.090 1,101,455 3,383,779 3.0721 2.192 2.185 2.192 2.163 2.199 1,547,767 2.1862 0.65%
2021-06-23 0 3.060 3.060 3.070 3.040 3.120 2,484,000 7,598,860 3.0591 2.178 2.178 2.185 2.163 2.220 3,490,521 2.1770 -1.29%
2021-06-22 0 3.100 3.090 3.100 3.050 3.120 2,440,000 7,513,260 3.0792 2.206 2.199 2.206 2.171 2.220 3,428,692 2.1913 0.65%
2021-06-21 0 3.080 3.060 3.080 3.050 3.150 1,674,365 5,159,855 3.0817 2.192 2.178 2.192 2.171 2.242 2,352,821 2.1931 -1.60%
2021-06-18 0 3.130 3.130 3.140 3.110 3.180 2,649,820 8,290,098 3.1286 2.227 2.227 2.235 2.213 2.263 3,723,532 2.2264 -0.95%
2021-06-17 0 3.160 3.140 3.160 3.130 3.180 2,124,000 6,688,600 3.1491 2.249 2.235 2.249 2.227 2.263 2,984,649 2.2410 0.00%
2021-06-16 0 3.160 3.150 3.160 3.150 3.220 2,204,000 6,997,280 3.1748 2.249 2.242 2.249 2.242 2.291 3,097,065 2.2593 -1.25%
2021-06-15 0 3.200 3.200 3.210 3.160 3.260 1,768,000 5,665,180 3.2043 2.277 2.277 2.284 2.249 2.320 2,484,397 2.2803 -1.23%
2021-06-11 0 3.240 3.240 3.250 3.200 3.250 2,252,000 7,258,160 3.2230 2.306 2.306 2.313 2.277 2.313 3,164,514 2.2936 1.89%
2021-06-10 0 3.180 3.170 3.180 3.160 3.200 1,304,000 4,145,980 3.1794 2.263 2.256 2.263 2.249 2.277 1,832,383 2.2626 0.00%
2021-06-09 0 3.180 3.180 3.210 3.180 3.230 1,772,000 5,666,020 3.1975 2.263 2.263 2.284 2.263 2.299 2,490,018 2.2755 -1.24%
2021-06-08 0 3.220 3.190 3.220 3.190 3.240 1,568,000 5,034,260 3.2106 2.291 2.270 2.291 2.270 2.306 2,203,356 2.2848 0.31%
2021-06-07 0 3.210 3.200 3.210 3.180 3.250 3,606,000 11,590,780 3.2143 2.284 2.277 2.284 2.263 2.313 5,067,158 2.2874 0.94%
2021-06-04 0 3.180 3.170 3.180 3.140 3.190 2,277,400 7,233,376 3.1762 2.263 2.256 2.263 2.235 2.270 3,200,206 2.2603 0.32%
2021-06-03 0 3.170 3.160 3.170 3.110 3.190 6,460,365 20,355,113 3.1508 2.256 2.249 2.256 2.213 2.270 9,078,116 2.2422 1.93%
2021-06-02 0 3.110 3.100 3.110 3.090 3.120 1,290,600 4,013,874 3.1101 2.213 2.206 2.213 2.199 2.220 1,813,553 2.2133 0.97%
2021-06-01 0 3.080 3.070 3.080 3.050 3.100 498,000 1,529,180 3.0706 2.192 2.185 2.192 2.171 2.206 699,790 2.1852 0.65%
2021-05-31 0 3.060 3.040 3.060 3.040 3.120 878,000 2,698,860 3.0739 2.178 2.163 2.178 2.163 2.220 1,233,767 2.1875 -1.29%
2021-05-28 0 3.100 3.090 3.100 3.080 3.130 2,912,000 9,032,860 3.1019 2.206 2.199 2.206 2.192 2.227 4,091,948 2.2075 0.65%
2021-05-27 0 3.080 3.060 3.080 3.020 3.080 3,964,000 12,160,050 3.0676 2.192 2.178 2.192 2.149 2.192 5,570,220 2.1830 1.32%
2021-05-26 0 3.040 3.030 3.040 3.010 3.040 1,442,000 4,368,080 3.0292 2.163 2.156 2.163 2.142 2.163 2,026,301 2.1557 0.33%
2021-05-25 0 3.030 3.020 3.030 3.000 3.040 2,430,000 7,323,000 3.0136 2.156 2.149 2.156 2.135 2.163 3,414,640 2.1446 1.00%
2021-05-24 0 3.000 3.000 3.010 3.000 3.050 1,402,000 4,231,350 3.0181 2.135 2.135 2.142 2.135 2.171 1,970,093 2.1478 -1.32%
2021-05-21 0 3.040 3.040 3.050 3.020 3.060 838,000 2,546,800 3.0391 2.163 2.163 2.171 2.149 2.178 1,177,559 2.1628 -0.33%
2021-05-20 0 3.050 3.040 3.050 3.010 3.060 3,890,000 11,771,160 3.0260 2.171 2.163 2.171 2.142 2.178 5,466,235 2.1534 -0.33%
2021-05-18 0 3.060 3.060 3.070 3.030 3.080 3,506,000 10,725,720 3.0592 2.178 2.178 2.185 2.156 2.192 4,926,637 2.1771 1.32%
2021-05-17 0 3.020 3.000 3.020 3.000 3.050 1,846,000 5,585,520 3.0257 2.149 2.135 2.149 2.135 2.171 2,594,002 2.1532 1.00%
2021-05-14 0 2.990 2.990 3.000 2.980 3.040 2,310,000 6,936,180 3.0027 2.128 2.128 2.135 2.121 2.163 3,246,016 2.1368 -0.66%
2021-05-13 0 3.010 3.000 3.010 2.990 3.050 1,360,000 4,097,796 3.0131 2.142 2.135 2.142 2.128 2.171 1,911,074 2.1442 -0.99%
2021-05-12 0 3.040 3.030 3.040 2.960 3.080 1,922,000 5,799,244 3.0173 2.163 2.156 2.163 2.106 2.192 2,700,798 2.1472 -0.33%
2021-05-11 0 3.050 3.040 3.050 3.000 3.070 2,714,000 8,193,800 3.0191 2.171 2.163 2.171 2.135 2.185 3,813,718 2.1485 -0.65%
2021-05-10 0 3.070 3.060 3.070 3.000 3.070 5,392,000 16,462,480 3.0531 2.185 2.178 2.185 2.135 2.185 7,576,848 2.1727 2.68%
2021-05-07 0 2.990 2.990 3.000 2.970 3.000 1,686,000 5,036,980 2.9875 2.128 2.128 2.135 2.114 2.135 2,369,170 2.1261 -0.33%
2021-05-06 0 3.000 2.980 3.000 2.950 3.010 4,328,000 12,859,360 2.9712 2.135 2.121 2.135 2.099 2.142 6,081,713 2.1144 0.67%
2021-05-05 0 2.980 2.970 2.980 2.960 2.990 590,000 1,759,640 2.9824 2.121 2.114 2.121 2.106 2.128 829,069 2.1224 -0.33%
2021-05-04 0 2.990 2.970 2.990 2.960 2.990 708,000 2,101,520 2.9682 2.128 2.114 2.128 2.106 2.128 994,883 2.1123 0.67%
2021-05-03 0 2.970 2.950 2.970 2.950 2.990 570,000 1,691,260 2.9671 2.114 2.099 2.114 2.099 2.128 800,965 2.1115 -0.67%
2021-04-30 0 2.990 2.980 2.990 2.960 2.990 1,864,000 5,547,680 2.9762 2.128 2.121 2.128 2.106 2.128 2,619,296 2.1180 1.01%
2021-04-29 0 2.960 2.950 2.960 2.950 2.980 314,000 929,500 2.9602 2.106 2.099 2.106 2.099 2.121 441,233 2.1066 0.00%
2021-04-28 0 2.960 2.950 2.960 2.960 2.980 866,000 2,570,380 2.9681 2.106 2.099 2.106 2.106 2.121 1,216,905 2.1122 -0.67%
2021-04-27 0 2.980 2.970 2.980 2.950 3.000 2,702,000 8,022,020 2.9689 2.121 2.114 2.121 2.099 2.135 3,796,855 2.1128 -0.67%
2021-04-26 0 3.000 2.990 3.000 2.970 3.020 3,040,000 9,090,180 2.9902 2.135 2.128 2.135 2.114 2.149 4,271,813 2.1279 -0.33%
2021-04-23 0 3.010 3.000 3.010 2.980 3.030 1,522,000 4,571,180 3.0034 2.142 2.135 2.142 2.121 2.156 2,138,717 2.1373 -0.33%
2021-04-22 0 3.020 3.010 3.020 3.010 3.050 1,234,000 3,735,020 3.0268 2.149 2.142 2.149 2.142 2.171 1,734,019 2.1540 -0.66%
2021-04-21 0 3.040 3.040 3.050 3.000 3.070 5,328,000 16,195,234 3.0396 2.163 2.163 2.171 2.135 2.185 7,486,915 2.1631 0.66%
2021-04-20 0 3.020 3.010 3.020 3.000 3.040 1,572,000 4,734,660 3.0119 2.149 2.142 2.149 2.135 2.163 2,208,977 2.1434 -0.33%
2021-04-19 0 3.030 3.020 3.030 3.000 3.040 2,320,000 7,011,580 3.0222 2.156 2.149 2.156 2.135 2.163 3,260,068 2.1507 0.33%
2021-04-16 0 3.020 3.010 3.020 2.950 3.020 3,884,000 11,635,840 2.9958 2.149 2.142 2.149 2.099 2.149 5,457,804 2.1320 1.68%
2021-04-15 0 2.970 2.960 2.970 2.950 2.970 760,000 2,250,390 2.9610 2.114 2.106 2.114 2.099 2.114 1,067,953 2.1072 0.00%
2021-04-14 0 2.970 2.960 2.970 2.950 2.970 1,762,000 5,213,940 2.9591 2.114 2.106 2.114 2.099 2.114 2,475,965 2.1058 0.34%
2021-04-13 0 2.960 2.940 2.960 2.940 2.960 2,092,000 6,178,980 2.9536 2.106 2.092 2.106 2.092 2.106 2,939,682 2.1019 0.00%
2021-04-12 0 2.960 2.950 2.960 2.930 2.970 1,486,000 4,388,160 2.9530 2.106 2.099 2.106 2.085 2.114 2,088,130 2.1015 -0.34%
2021-04-09 0 2.970 2.960 2.970 2.960 2.990 1,468,755 4,366,287 2.9728 2.114 2.106 2.114 2.106 2.128 2,063,897 2.1156 -0.67%
2021-04-08 0 2.990 2.980 2.990 2.950 2.990 3,781,620 11,249,802 2.9749 2.128 2.121 2.128 2.099 2.128 5,313,939 2.1170 1.36%
2021-04-07 0 2.950 2.950 2.960 2.940 2.990 2,668,000 7,898,200 2.9603 2.099 2.099 2.106 2.092 2.128 3,749,078 2.1067 -0.67%
2021-04-01 0 2.970 2.960 2.970 2.930 2.980 3,020,000 8,926,220 2.9557 2.114 2.106 2.114 2.085 2.121 4,243,709 2.1034 0.00%
2021-03-31 0 2.970 2.950 2.970 2.940 2.990 2,554,000 7,573,760 2.9655 2.114 2.099 2.114 2.092 2.128 3,588,885 2.1103 -1.00%
2021-03-30 0 3.000 2.990 3.000 2.950 3.010 4,794,000 14,256,160 2.9738 2.135 2.128 2.135 2.099 2.142 6,736,537 2.1162 1.35%
2021-03-29 0 2.960 2.960 2.970 2.890 2.970 6,886,000 20,266,572 2.9432 2.106 2.106 2.114 2.057 2.114 9,676,219 2.0945 2.78%
2021-03-26 0 2.880 2.870 2.880 2.850 2.890 4,154,000 11,921,588 2.8699 2.050 2.042 2.050 2.028 2.057 5,837,208 2.0423 1.05%
2021-03-25 0 2.850 2.840 2.850 2.820 2.890 13,832,000 39,345,646 2.8445 2.028 2.021 2.028 2.007 2.057 19,436,751 2.0243 -1.38%
2021-03-24 0 2.890 2.890 2.900 2.830 2.930 20,676,000 59,577,970 2.8815 2.057 2.057 2.064 2.014 2.085 29,053,952 2.0506 -5.25%
2021-03-23 0 3.050 3.040 3.050 3.010 3.100 4,334,000 13,161,040 3.0367 2.171 2.163 2.171 2.142 2.206 6,090,144 2.1610 -0.65%
2021-03-22 0 3.070 3.060 3.070 2.960 3.080 7,240,000 22,000,740 3.0388 2.185 2.178 2.185 2.106 2.192 10,173,661 2.1625 4.07%
2021-03-19 0 2.950 2.940 2.950 2.930 2.990 3,280,000 9,712,760 2.9612 2.099 2.092 2.099 2.085 2.128 4,609,062 2.1073 -1.67%
2021-03-18 0 3.000 3.000 3.010 2.960 3.030 2,430,000 7,287,040 2.9988 2.135 2.135 2.142 2.106 2.156 3,414,640 2.1341 -0.33%
2021-03-17 0 3.010 3.000 3.010 2.990 3.020 1,834,000 5,515,920 3.0076 2.142 2.135 2.142 2.128 2.149 2,577,140 2.1403 -0.33%
2021-03-16 0 3.020 3.010 3.020 2.950 3.020 3,028,000 9,031,480 2.9827 2.149 2.142 2.149 2.099 2.149 4,254,951 2.1226 1.34%
2021-03-15 0 2.980 2.970 2.980 2.940 2.980 2,890,844 8,561,085 2.9614 2.121 2.114 2.121 2.092 2.121 4,062,219 2.1075 0.68%
2021-03-12 0 2.960 2.940 2.960 2.900 2.990 3,214,000 9,466,190 2.9453 2.106 2.092 2.106 2.064 2.128 4,516,318 2.0960 0.68%
2021-03-11 0 2.940 2.930 2.940 2.890 2.950 2,631,000 7,677,490 2.9181 2.092 2.085 2.092 2.057 2.099 3,697,086 2.0766 1.73%
2021-03-10 0 2.890 2.880 2.890 2.880 2.950 2,146,000 6,219,280 2.8981 2.057 2.050 2.057 2.050 2.099 3,015,563 2.0624 -0.69%
2021-03-09 0 2.910 2.900 2.910 2.880 2.930 3,991,200 11,591,872 2.9044 2.071 2.064 2.071 2.050 2.085 5,608,441 2.0669 0.00%
2021-03-08 0 2.910 2.910 2.920 2.900 3.050 6,583,033 19,576,386 2.9738 2.071 2.071 2.078 2.064 2.171 9,250,490 2.1163 -0.68%
2021-03-05 0 2.930 2.920 2.930 2.900 2.940 2,658,000 7,776,720 2.9258 2.085 2.078 2.085 2.064 2.092 3,735,026 2.0821 -0.34%
2021-03-04 0 2.940 2.940 2.960 2.920 2.970 3,819,000 11,257,140 2.9477 2.092 2.092 2.106 2.078 2.114 5,366,466 2.0977 -0.68%
2021-03-03 0 2.960 2.950 2.960 2.910 2.970 2,572,000 7,590,150 2.9511 2.106 2.099 2.106 2.071 2.114 3,614,179 2.1001 1.72%
2021-03-02 0 2.910 2.910 2.920 2.900 2.970 3,842,000 11,222,260 2.9209 2.071 2.071 2.078 2.064 2.114 5,398,785 2.0787 -1.36%
2021-03-01 0 2.950 2.950 2.960 2.910 3.030 4,724,088 13,876,815 2.9375 2.099 2.099 2.106 2.071 2.156 6,638,297 2.0904 -1.34%
2021-02-26 0 2.990 2.960 2.990 2.960 3.070 7,404,000 22,175,520 2.9951 2.128 2.106 2.128 2.106 2.185 10,404,114 2.1314 -2.92%
2021-02-25 0 3.080 3.080 3.090 2.950 3.140 15,038,000 45,975,280 3.0573 2.192 2.192 2.199 2.099 2.235 21,131,424 2.1757 5.48%
2021-02-24 0 2.920 2.900 2.920 2.860 3.050 10,398,001 30,481,342 2.9315 2.078 2.064 2.078 2.035 2.171 14,611,289 2.0862 -2.99%
2021-02-23 0 3.010 3.000 3.010 3.000 3.090 12,498,000 38,097,440 3.0483 2.142 2.135 2.142 2.135 2.199 17,562,212 2.1693 1.69%
2021-02-22 0 2.960 2.950 2.960 2.930 3.020 5,848,000 17,381,500 2.9722 2.106 2.099 2.106 2.085 2.149 8,217,620 2.1152 0.68%
2021-02-19 0 2.940 2.940 2.950 2.840 2.960 4,302,000 12,447,220 2.8934 2.092 2.092 2.099 2.021 2.106 6,045,178 2.0590 1.73%
2021-02-18 0 2.890 2.890 2.900 2.870 2.970 10,092,000 29,380,440 2.9113 2.057 2.057 2.064 2.042 2.114 14,181,296 2.0718 -2.36%
2021-02-17 0 2.960 2.950 2.960 2.940 3.000 3,204,973 9,506,751 2.9662 2.106 2.099 2.106 2.092 2.135 4,503,634 2.1109 -1.33%
2021-02-16 0 3.000 2.990 3.000 2.890 3.020 5,786,000 17,120,880 2.9590 2.135 2.128 2.135 2.057 2.149 8,130,497 2.1058 3.81%
2021-02-11 0 2.890 2.880 2.890 2.850 2.910 1,060,000 3,048,800 2.8762 2.057 2.050 2.057 2.028 2.071 1,489,514 2.0468 0.00%
2021-02-10 0 2.890 2.890 2.900 2.860 2.940 2,780,000 8,009,740 2.8812 2.057 2.057 2.064 2.035 2.092 3,906,461 2.0504 -0.69%
2021-02-09 0 2.910 2.900 2.910 2.850 2.930 5,410,000 15,634,360 2.8899 2.071 2.064 2.071 2.028 2.085 7,602,142 2.0566 3.19%
2021-02-08 0 2.820 2.820 2.830 2.720 2.840 5,620,000 15,658,660 2.7862 2.007 2.007 2.014 1.936 2.021 7,897,234 1.9828 3.30%
2021-02-05 0 2.730 2.720 2.730 2.720 2.770 3,280,000 8,979,060 2.7375 1.943 1.936 1.943 1.936 1.971 4,609,062 1.9481 -0.73%
2021-02-04 0 2.750 2.740 2.750 2.730 2.800 3,590,000 9,940,700 2.7690 1.957 1.950 1.957 1.943 1.993 5,044,674 1.9705 -1.43%
2021-02-03 0 2.790 2.790 2.800 2.750 2.820 2,352,000 6,558,080 2.7883 1.985 1.985 1.993 1.957 2.007 3,305,035 1.9843 1.09%
2021-02-02 0 2.760 2.760 2.770 2.760 2.790 4,082,000 11,307,880 2.7702 1.964 1.964 1.971 1.964 1.985 5,736,034 1.9714 0.73%
2021-02-01 0 2.740 2.730 2.740 2.710 2.750 5,300,100 14,452,333 2.7268 1.950 1.943 1.950 1.929 1.957 7,447,710 1.9405 1.11%
2021-01-29 0 2.710 2.700 2.710 2.700 2.760 5,350,000 14,555,580 2.7207 1.929 1.921 1.929 1.921 1.964 7,517,829 1.9361 -1.09%
2021-01-28 0 2.740 2.730 2.740 2.710 2.800 4,820,000 13,194,840 2.7375 1.950 1.943 1.950 1.929 1.993 6,773,072 1.9481 -1.79%
2021-01-27 0 2.790 2.780 2.800 2.730 2.830 4,732,000 13,069,840 2.7620 1.985 1.978 1.993 1.943 2.014 6,649,415 1.9656 0.36%
2021-01-26 0 2.780 2.780 2.790 2.780 2.820 3,848,000 10,743,100 2.7919 1.978 1.978 1.985 1.978 2.007 5,407,216 1.9868 -1.42%
2021-01-25 0 2.820 2.810 2.820 2.790 2.900 4,462,000 12,627,420 2.8300 2.007 2.000 2.007 1.985 2.064 6,270,010 2.0139 -2.08%
2021-01-22 0 2.880 2.880 2.900 2.850 3.010 8,286,000 24,029,840 2.9001 2.050 2.050 2.064 2.028 2.142 11,643,502 2.0638 -4.32%
2021-01-21 0 3.010 3.000 3.010 2.980 3.060 4,920,000 14,845,600 3.0174 2.142 2.135 2.142 2.121 2.178 6,913,593 2.1473 -0.99%
2021-01-20 0 3.040 3.040 3.050 3.000 3.050 9,758,000 29,546,750 3.0280 2.163 2.163 2.171 2.135 2.171 13,711,959 2.1548 2.01%
2021-01-19 0 2.980 2.970 2.980 2.920 2.990 5,900,001 17,471,262 2.9612 2.121 2.114 2.121 2.078 2.128 8,290,692 2.1073 2.05%
2021-01-18 0 2.920 2.900 2.920 2.860 2.930 3,316,600 9,645,810 2.9083 2.078 2.064 2.078 2.035 2.085 4,660,492 2.0697 1.39%
2021-01-15 0 2.880 2.870 2.880 2.860 2.910 2,278,000 6,560,040 2.8797 2.050 2.042 2.050 2.035 2.071 3,201,050 2.0493 -1.37%
2021-01-14 0 2.920 2.910 2.920 2.880 2.940 4,026,000 11,700,260 2.9062 2.078 2.071 2.078 2.050 2.092 5,657,342 2.0682 0.00%
2021-01-13 0 2.920 2.910 2.920 2.870 2.950 6,524,000 18,962,840 2.9066 2.078 2.071 2.078 2.042 2.099 9,167,536 2.0685 2.10%
2021-01-12 0 2.860 2.850 2.860 2.830 2.860 2,386,700 6,785,218 2.8429 2.035 2.028 2.035 2.014 2.035 3,353,795 2.0231 0.35%
2021-01-11 0 2.850 2.850 2.860 2.830 2.890 3,048,000 8,716,900 2.8599 2.028 2.028 2.035 2.014 2.057 4,283,055 2.0352 -0.35%
2021-01-08 0 2.860 2.850 2.860 2.820 2.880 3,432,000 9,759,040 2.8435 2.035 2.028 2.035 2.007 2.050 4,822,652 2.0236 -0.69%
2021-01-07 0 2.880 2.870 2.880 2.820 2.880 3,298,000 9,412,140 2.8539 2.050 2.042 2.050 2.007 2.050 4,634,355 2.0309 0.00%
2021-01-06 0 2.880 2.870 2.880 2.850 2.910 2,776,000 7,956,250 2.8661 2.050 2.042 2.050 2.028 2.071 3,900,840 2.0396 -0.35%
2021-01-05 0 2.890 2.890 2.900 2.800 2.910 11,282,000 32,412,300 2.8729 2.057 2.057 2.064 1.993 2.071 15,853,486 2.0445 2.48%
2021-01-04 0 2.820 2.810 2.820 2.710 2.820 9,368,000 25,938,240 2.7688 2.007 2.000 2.007 1.929 2.007 13,163,930 1.9704 4.44%
2020-12-31 0 2.700 2.700 2.720 2.700 2.730 1,338,000 3,622,960 2.7077 1.921 1.921 1.936 1.921 1.943 1,880,160 1.9269 0.00%
2020-12-30 0 2.700 2.700 2.710 2.690 2.730 2,274,000 6,151,400 2.7051 1.921 1.921 1.929 1.914 1.943 3,195,429 1.9251 -0.37%
2020-12-29 0 2.710 2.700 2.710 2.690 2.750 3,284,000 8,890,190 2.7071 1.929 1.921 1.929 1.914 1.957 4,614,683 1.9265 -0.37%
2020-12-28 0 2.720 2.720 2.730 2.700 2.740 1,830,000 4,990,460 2.7270 1.936 1.936 1.943 1.921 1.950 2,571,519 1.9407 0.74%
2020-12-24 0 2.700 2.700 2.710 2.680 2.720 2,394,000 6,482,532 2.7078 1.921 1.921 1.929 1.907 1.936 3,364,053 1.9270 0.75%
2020-12-23 0 2.680 2.680 2.700 2.680 2.740 4,598,000 12,449,260 2.7075 1.907 1.907 1.921 1.907 1.950 6,461,118 1.9268 0.75%
2020-12-22 0 2.660 2.660 2.680 2.660 2.730 3,676,000 9,870,480 2.6851 1.893 1.893 1.907 1.893 1.943 5,165,522 1.9108 -3.27%
2020-12-21 0 2.750 2.740 2.750 2.740 2.770 2,102,000 5,788,240 2.7537 1.957 1.950 1.957 1.950 1.971 2,953,734 1.9596 0.36%
2020-12-18 0 2.740 2.740 2.750 2.720 2.760 1,766,000 4,841,640 2.7416 1.950 1.950 1.957 1.936 1.964 2,481,586 1.9510 0.00%
2020-12-17 0 2.740 2.740 2.750 2.710 2.760 2,606,000 7,144,880 2.7417 1.950 1.950 1.957 1.929 1.964 3,661,956 1.9511 0.37%
2020-12-16 0 2.730 2.720 2.730 2.700 2.730 2,144,000 5,823,160 2.7160 1.943 1.936 1.943 1.921 1.943 3,012,753 1.9328 0.74%
2020-12-15 0 2.710 2.700 2.710 2.690 2.720 2,161,511 5,837,160 2.7005 1.929 1.921 1.929 1.914 1.936 3,037,359 1.9218 0.00%
2020-12-14 0 2.710 2.710 2.720 2.710 2.780 4,626,000 12,668,940 2.7386 1.929 1.929 1.936 1.929 1.978 6,500,463 1.9489 -0.73%
2020-12-11 0 2.730 2.720 2.730 2.710 2.750 2,756,000 7,523,310 2.7298 1.943 1.936 1.943 1.929 1.957 3,872,736 1.9426 0.74%
2020-12-10 0 2.710 2.710 2.720 2.700 2.740 3,974,000 10,792,240 2.7157 1.929 1.929 1.936 1.921 1.950 5,584,272 1.9326 -1.81%
2020-12-09 0 2.760 2.740 2.760 2.730 2.810 5,502,000 15,195,920 2.7619 1.964 1.950 1.964 1.943 2.000 7,731,420 1.9655 -0.36%
2020-12-08 0 2.770 2.760 2.770 2.770 2.800 2,814,000 7,837,150 2.7851 1.971 1.964 1.971 1.971 1.993 3,954,238 1.9820 -1.42%
2020-12-07 0 2.810 2.790 2.810 2.750 2.810 5,584,201 15,566,572 2.7876 2.000 1.985 2.000 1.957 2.000 7,846,929 1.9838 -0.35%
2020-12-04 0 2.820 2.820 2.830 2.810 2.870 4,002,000 11,315,660 2.8275 2.007 2.007 2.014 2.000 2.042 5,623,617 2.0122 -1.74%
2020-12-03 0 2.870 2.850 2.870 2.850 2.880 2,158,000 6,179,100 2.8633 2.042 2.028 2.042 2.028 2.050 3,032,425 2.0377 0.00%
2020-12-02 0 2.870 2.860 2.870 2.850 2.900 4,268,000 12,229,300 2.8653 2.042 2.035 2.042 2.028 2.064 5,997,401 2.0391 -0.69%
2020-12-01 0 2.890 2.880 2.890 2.870 2.910 3,411,000 9,857,460 2.8899 2.057 2.050 2.057 2.042 2.071 4,793,143 2.0566 0.35%
2020-11-30 0 2.880 2.870 2.880 2.860 2.950 6,052,000 17,603,160 2.9087 2.050 2.042 2.050 2.035 2.099 8,504,281 2.0699 -1.71%
2020-11-27 0 2.930 2.930 2.940 2.890 2.960 2,904,000 8,477,380 2.9192 2.085 2.085 2.092 2.057 2.106 4,080,706 2.0774 -0.34%
2020-11-26 0 2.940 2.930 2.950 2.920 2.960 1,818,000 5,339,580 2.9371 2.092 2.085 2.099 2.078 2.106 2,554,657 2.0901 0.00%
2020-11-25 0 2.940 2.930 2.940 2.940 3.050 7,634,000 22,896,520 2.9993 2.092 2.085 2.092 2.092 2.171 10,727,310 2.1344 -1.01%
2020-11-24 0 2.970 2.970 2.980 2.960 3.010 3,772,000 11,210,040 2.9719 2.114 2.114 2.121 2.106 2.142 5,300,421 2.1149 0.00%
2020-11-23 0 2.970 2.970 2.980 2.910 2.980 4,216,000 12,424,340 2.9469 2.114 2.114 2.121 2.071 2.121 5,924,331 2.0972 2.06%
2020-11-20 0 2.910 2.910 2.920 2.910 2.940 2,238,000 6,533,900 2.9195 2.071 2.071 2.078 2.071 2.092 3,144,842 2.0777 -1.02%
2020-11-19 0 2.940 2.940 2.950 2.880 2.990 15,714,000 46,384,240 2.9518 2.092 2.092 2.099 2.050 2.128 22,081,340 2.1006 1.38%
2020-11-18 0 2.900 2.890 2.900 2.880 2.940 2,820,000 8,189,880 2.9042 2.064 2.057 2.064 2.050 2.092 3,962,669 2.0668 -1.36%
2020-11-17 0 2.940 2.930 2.940 2.900 2.940 4,468,000 13,062,000 2.9235 2.092 2.085 2.092 2.064 2.092 6,278,441 2.0805 2.08%
2020-11-16 0 2.880 2.880 2.890 2.860 2.900 3,188,044 9,166,424 2.8753 2.050 2.050 2.057 2.035 2.064 4,479,845 2.0461 0.70%
2020-11-13 0 2.860 2.850 2.860 2.840 2.930 4,452,000 12,729,520 2.8593 2.035 2.028 2.035 2.021 2.085 6,255,958 2.0348 -2.05%
2020-11-12 0 2.920 2.910 2.920 2.900 2.960 5,604,000 16,398,510 2.9262 2.078 2.071 2.078 2.064 2.106 7,874,751 2.0824 -1.02%
2020-11-11 0 2.950 2.940 2.950 2.780 2.950 45,908,000 131,314,820 2.8604 2.099 2.092 2.099 1.978 2.099 64,510,002 2.0356 3.15%
2020-11-10 0 2.860 2.860 2.870 2.830 2.890 16,840,000 48,164,650 2.8601 2.035 2.035 2.042 2.014 2.057 23,663,598 2.0354 1.42%
2020-11-09 0 2.820 2.810 2.820 2.800 2.980 19,468,000 55,450,900 2.8483 2.007 2.000 2.007 1.993 2.121 27,356,468 2.0270 0.71%
2020-11-06 0 2.800 2.800 2.810 2.790 2.840 11,806,000 33,115,060 2.8049 1.993 1.993 2.000 1.985 2.021 16,589,812 1.9961 -0.36%
2020-11-05 0 2.810 2.800 2.810 2.790 2.840 9,648,000 27,094,760 2.8083 2.000 1.993 2.000 1.985 2.021 13,557,387 1.9985 1.44%
2020-11-04 0 2.770 2.760 2.770 2.760 2.840 6,938,000 19,354,400 2.7896 1.971 1.964 1.971 1.964 2.021 9,749,290 1.9852 -0.72%
2020-11-03 0 2.790 2.780 2.790 2.780 2.870 18,752,000 53,204,700 2.8373 1.985 1.978 1.985 1.978 2.042 26,350,343 2.0191 0.00%
2020-11-02 0 2.790 2.790 2.800 2.770 2.890 8,306,000 23,603,480 2.8417 1.985 1.985 1.993 1.971 2.057 11,671,606 2.0223 -0.36%
2020-10-30 0 2.800 2.790 2.800 2.800 2.980 27,094,000 78,490,500 2.8970 1.993 1.985 1.993 1.993 2.121 38,072,536 2.0616 -2.44%
2020-10-29 0 2.870 2.870 2.880 2.870 2.950 4,482,000 13,006,020 2.9018 2.042 2.042 2.050 2.042 2.099 6,298,114 2.0651 -4.33%
2020-10-28 0 3.000 2.950 3.000 2.850 3.000 12,408,000 36,206,560 2.9180 2.135 2.099 2.135 2.028 2.135 17,435,743 2.0766 3.09%
2020-10-27 0 2.910 2.910 2.920 2.870 3.090 20,124,000 59,929,470 2.9780 2.071 2.071 2.078 2.042 2.199 28,278,280 2.1193 -2.35%
2020-10-23 0 2.980 2.980 2.990 2.880 3.040 6,286,000 18,704,800 2.9756 2.121 2.121 2.128 2.050 2.163 8,833,098 2.1176 3.11%
2020-10-22 0 2.890 2.880 2.890 2.860 2.920 4,496,000 12,976,060 2.8861 2.057 2.050 2.057 2.035 2.078 6,317,787 2.0539 -1.03%
2020-10-21 0 2.920 2.920 2.930 2.880 2.950 2,410,000 7,025,100 2.9150 2.078 2.078 2.085 2.050 2.099 3,386,536 2.0744 2.10%
2020-10-20 0 2.860 2.860 2.880 2.820 2.890 4,280,000 12,165,480 2.8424 2.035 2.035 2.050 2.007 2.057 6,014,264 2.0228 -0.35%
2020-10-19 0 2.870 2.870 2.890 2.800 2.920 3,118,000 8,901,920 2.8550 2.042 2.042 2.057 1.993 2.078 4,381,419 2.0317 1.41%
2020-10-16 0 2.830 2.820 2.830 2.780 2.930 8,582,000 24,199,900 2.8198 2.014 2.007 2.014 1.978 2.085 12,059,441 2.0067 -1.74%
2020-10-15 0 2.880 2.880 2.890 2.880 3.050 2,996,000 8,800,660 2.9375 2.050 2.050 2.057 2.050 2.171 4,209,984 2.0904 -4.32%
2020-10-14 0 3.010 3.010 3.020 2.910 3.190 17,251,000 53,490,000 3.1007 2.142 2.142 2.149 2.071 2.270 24,241,136 2.2066 1.69%
2020-10-12 0 2.960 2.960 2.970 2.900 2.980 4,032,000 11,930,560 2.9590 2.106 2.106 2.114 2.064 2.121 5,665,773 2.1057 -0.34%
2020-10-09 0 2.970 2.950 2.970 2.830 3.000 11,142,000 32,868,000 2.9499 2.114 2.099 2.114 2.014 2.135 15,656,758 2.0993 2.41%
2020-10-08 0 2.900 2.880 2.900 2.860 2.950 1,246,000 3,594,760 2.8850 2.064 2.050 2.064 2.035 2.099 1,750,881 2.0531 -0.68%
2020-10-07 0 2.920 2.910 2.920 2.810 2.940 4,691,816 13,546,191 2.8872 2.078 2.071 2.078 2.000 2.092 6,592,948 2.0546 3.91%
2020-10-06 0 2.810 2.810 2.830 2.790 2.850 1,680,000 4,717,940 2.8083 2.000 2.000 2.014 1.985 2.028 2,360,739 1.9985 0.36%
2020-10-05 0 2.800 2.790 2.800 2.730 2.800 1,174,000 3,245,520 2.7645 1.993 1.985 1.993 1.943 1.993 1,649,707 1.9673 2.56%
2020-09-30 0 2.730 2.730 2.740 2.710 2.800 5,424,000 14,915,000 2.7498 1.943 1.943 1.950 1.929 1.993 7,621,814 1.9569 -0.36%
2020-09-29 0 2.740 2.740 2.760 2.720 2.810 2,132,000 5,868,100 2.7524 1.950 1.950 1.964 1.936 2.000 2,995,890 1.9587 -1.08%
2020-09-28 0 2.770 2.760 2.770 2.720 2.780 2,244,000 6,186,720 2.7570 1.971 1.964 1.971 1.936 1.978 3,153,273 1.9620 1.84%
2020-09-25 0 2.720 2.720 2.730 2.710 2.810 12,889,632 35,329,350 2.7409 1.936 1.936 1.943 1.929 2.000 18,112,534 1.9505 -1.45%
2020-09-24 0 2.760 2.760 2.770 2.750 2.840 2,708,000 7,510,360 2.7734 1.964 1.964 1.971 1.957 2.021 3,805,286 1.9737 -2.13%
2020-09-23 0 2.820 2.820 2.830 2.800 2.860 2,190,000 6,180,960 2.8224 2.007 2.007 2.014 1.993 2.035 3,077,392 2.0085 -1.40%
2020-09-22 0 2.860 2.860 2.880 2.850 2.960 2,090,000 6,034,740 2.8874 2.035 2.035 2.050 2.028 2.106 2,936,872 2.0548 -2.39%
2020-09-21 0 2.930 2.930 2.950 2.920 2.980 1,502,000 4,428,240 2.9482 2.085 2.085 2.099 2.078 2.121 2,110,613 2.0981 -2.66%
2020-09-18 0 3.010 3.010 3.020 2.970 3.090 6,610,000 20,216,180 3.0584 2.142 2.142 2.149 2.114 2.199 9,288,384 2.1765 0.67%
2020-09-17 0 2.990 2.990 3.000 2.910 3.090 13,204,000 39,874,870 3.0199 2.128 2.128 2.135 2.071 2.199 18,554,284 2.1491 2.05%
2020-09-16 0 3.010 3.000 3.010 2.920 3.040 12,596,000 37,337,580 2.9642 2.085 2.078 2.085 2.023 2.106 18,183,196 2.0534 -0.99%
2020-09-15 0 3.040 3.040 3.060 3.010 3.050 2,132,000 6,467,740 3.0336 2.106 2.106 2.120 2.085 2.113 3,077,689 2.1015 -1.62%
2020-09-14 0 3.090 3.080 3.090 2.990 3.090 4,964,000 15,130,810 3.0481 2.141 2.134 2.141 2.071 2.141 7,165,877 2.1115 1.98%
2020-09-11 0 3.030 3.020 3.030 2.740 3.030 41,422,000 115,377,521 2.7854 2.099 2.092 2.099 1.898 2.099 59,795,517 1.9295 4.84%
2020-09-10 0 2.890 2.890 2.900 2.890 2.980 13,690,000 40,137,464 2.9319 2.002 2.002 2.009 2.002 2.064 19,762,460 2.0310 -2.36%
2020-09-09 0 2.960 2.960 2.970 2.880 2.990 11,482,000 33,552,816 2.9222 2.050 2.050 2.057 1.995 2.071 16,575,060 2.0243 -1.33%
2020-09-08 0 3.000 2.980 3.000 2.950 3.010 2,868,000 8,545,180 2.9795 2.078 2.064 2.078 2.044 2.085 4,140,156 2.0640 0.67%
2020-09-07 0 2.980 2.970 2.980 2.940 3.040 3,938,000 11,789,300 2.9937 2.064 2.057 2.064 2.037 2.106 5,684,775 2.0738 -1.00%
2020-09-04 0 3.010 3.000 3.010 2.970 3.030 4,022,000 12,040,960 2.9938 2.085 2.078 2.085 2.057 2.099 5,806,035 2.0739 -1.63%
2020-09-03 0 3.060 3.040 3.060 3.020 3.120 2,325,643 7,140,025 3.0701 2.120 2.106 2.120 2.092 2.161 3,357,226 2.1268 0.99%
2020-09-02 0 3.030 3.020 3.040 3.010 3.070 6,108,000 18,549,060 3.0368 2.099 2.092 2.106 2.085 2.127 8,817,320 2.1037 -1.62%
2020-09-01 0 3.080 3.070 3.080 3.060 3.110 3,682,000 11,382,280 3.0913 2.134 2.127 2.134 2.120 2.154 5,315,221 2.1414 0.65%
2020-08-31 0 3.060 3.060 3.070 3.060 3.130 5,850,000 18,136,760 3.1003 2.120 2.120 2.127 2.120 2.168 8,444,879 2.1477 -0.97%
2020-08-28 0 3.090 3.080 3.090 3.070 3.130 5,690,600 17,603,810 3.0935 2.141 2.134 2.141 2.127 2.168 8,214,774 2.1429 0.00%
2020-08-27 0 3.090 3.090 3.100 3.090 3.200 6,814,000 21,240,140 3.1171 2.141 2.141 2.147 2.141 2.217 9,836,479 2.1593 -2.83%
2020-08-26 0 3.180 3.180 3.190 3.170 3.240 7,524,000 24,001,360 3.1900 2.203 2.203 2.210 2.196 2.244 10,861,413 2.2098 -1.55%
2020-08-25 0 3.230 3.220 3.230 3.190 3.330 17,656,000 57,349,630 3.2482 2.238 2.231 2.238 2.210 2.307 25,487,655 2.2501 -0.31%
2020-08-24 0 3.240 3.230 3.240 3.220 3.280 10,428,000 33,802,740 3.2415 2.244 2.238 2.244 2.231 2.272 15,053,538 2.2455 0.00%
2020-08-21 0 3.240 3.240 3.250 3.200 3.320 25,254,000 82,388,040 3.2624 2.244 2.244 2.251 2.217 2.300 36,455,893 2.2599 -7.43%
2020-08-20 0 3.500 3.490 3.500 3.460 3.570 7,110,000 24,934,920 3.5070 2.425 2.418 2.425 2.397 2.473 10,263,776 2.4294 -1.13%
2020-08-19 0 3.540 3.540 3.550 3.440 3.660 12,322,000 43,532,840 3.5329 2.452 2.452 2.459 2.383 2.535 17,787,658 2.4474 2.91%
2020-08-18 0 3.440 3.430 3.440 3.420 3.480 3,880,600 13,362,440 3.4434 2.383 2.376 2.383 2.369 2.411 5,601,914 2.3853 0.00%
2020-08-17 0 3.440 3.430 3.440 3.400 3.480 3,154,000 10,861,300 3.4437 2.383 2.376 2.383 2.355 2.411 4,553,017 2.3855 -0.29%
2020-08-14 0 3.450 3.440 3.450 3.430 3.480 2,130,000 7,360,140 3.4555 2.390 2.383 2.390 2.376 2.411 3,074,802 2.3937 0.29%
2020-08-13 0 3.440 3.440 3.450 3.360 3.490 5,074,116 17,429,811 3.4350 2.383 2.383 2.390 2.328 2.418 7,324,837 2.3795 2.08%
2020-08-12 0 3.370 3.370 3.390 3.320 3.420 6,710,000 22,574,980 3.3644 2.334 2.334 2.348 2.300 2.369 9,686,348 2.3306 -1.17%
2020-08-11 0 3.410 3.380 3.410 3.370 3.410 2,450,000 8,317,760 3.3950 2.362 2.341 2.362 2.334 2.362 3,536,744 2.3518 2.10%
2020-08-10 0 3.340 3.340 3.350 3.310 3.370 1,942,000 6,479,760 3.3366 2.314 2.314 2.321 2.293 2.334 2,803,411 2.3114 -0.89%
2020-08-07 0 3.370 3.360 3.370 3.340 3.440 3,676,000 12,404,032 3.3743 2.334 2.328 2.334 2.314 2.383 5,306,560 2.3375 -1.46%
2020-08-06 0 3.420 3.400 3.420 3.370 3.440 5,200,000 17,664,130 3.3969 2.369 2.355 2.369 2.334 2.383 7,506,559 2.3532 0.59%
2020-08-05 0 3.400 3.390 3.400 3.320 3.440 6,199,450 20,845,801 3.3625 2.355 2.348 2.355 2.300 2.383 8,949,334 2.3293 -0.29%
2020-08-04 0 3.410 3.390 3.410 3.370 3.440 10,010,000 34,032,380 3.3998 2.362 2.348 2.362 2.334 2.383 14,450,126 2.3552 0.59%
2020-08-03 0 3.390 3.390 3.410 3.370 3.440 4,858,000 16,500,000 3.3965 2.348 2.348 2.362 2.334 2.383 7,012,858 2.3528 0.30%
2020-07-31 0 3.380 3.380 3.390 3.350 3.430 3,614,000 12,240,360 3.3869 2.341 2.341 2.348 2.321 2.376 5,217,059 2.3462 0.30%
2020-07-30 0 3.370 3.370 3.390 3.360 3.490 7,956,000 27,208,750 3.4199 2.334 2.334 2.348 2.328 2.418 11,485,035 2.3691 -0.88%
2020-07-29 0 3.400 3.390 3.400 3.320 3.440 7,412,000 25,146,120 3.3926 2.355 2.348 2.355 2.300 2.383 10,699,734 2.3502 0.59%
2020-07-28 0 3.380 3.370 3.380 3.360 3.450 7,160,000 24,270,350 3.3897 2.341 2.334 2.341 2.328 2.390 10,335,954 2.3481 -0.88%
2020-07-27 0 3.410 3.410 3.420 3.370 3.660 13,474,000 46,947,680 3.4843 2.362 2.362 2.369 2.334 2.535 19,450,649 2.4137 -4.75%
2020-07-24 0 3.580 3.570 3.580 3.550 3.870 18,080,000 65,946,880 3.6475 2.480 2.473 2.480 2.459 2.681 26,099,728 2.5267 -7.01%
2020-07-23 0 3.850 3.830 3.850 3.670 3.870 33,380,000 126,121,430 3.7784 2.667 2.653 2.667 2.542 2.681 48,186,335 2.6174 6.35%
2020-07-22 0 3.620 3.610 3.620 3.590 3.980 70,307,990 263,971,858 3.7545 2.508 2.501 2.508 2.487 2.757 101,494,438 2.6009 1.69%
2020-07-21 0 3.560 3.560 3.570 3.540 3.680 10,536,000 37,789,400 3.5867 2.466 2.466 2.473 2.452 2.549 15,209,443 2.4846 -1.66%
2020-07-20 0 3.620 3.620 3.630 3.580 3.680 11,526,000 41,756,380 3.6228 2.508 2.508 2.515 2.480 2.549 16,638,577 2.5096 -0.28%
2020-07-17 0 3.630 3.620 3.640 3.510 3.800 27,276,000 99,282,300 3.6399 2.515 2.508 2.522 2.431 2.632 39,374,789 2.5215 3.42%
2020-07-16 0 3.510 3.500 3.510 3.500 4.180 90,592,000 357,317,600 3.9443 2.431 2.425 2.431 2.425 2.896 130,775,807 2.7323 -7.63%
2020-07-15 0 3.800 3.800 3.810 3.470 3.800 18,646,400 66,634,828 3.5736 2.632 2.632 2.639 2.404 2.632 26,917,366 2.4755 7.65%
2020-07-14 0 3.530 3.530 3.540 3.480 3.650 6,940,000 24,593,940 3.5438 2.445 2.445 2.452 2.411 2.528 10,018,369 2.4549 -2.49%
2020-07-13 0 3.620 3.620 3.630 3.350 3.710 33,168,000 115,666,280 3.4873 2.508 2.508 2.515 2.321 2.570 47,880,298 2.4157 -0.28%
2020-07-10 0 3.630 3.620 3.630 3.620 3.980 9,494,000 35,596,360 3.7494 2.515 2.508 2.515 2.508 2.757 13,705,244 2.5973 -8.79%
2020-07-09 0 3.980 3.960 3.980 3.720 4.310 124,232,000 518,524,120 4.1738 2.757 2.743 2.757 2.577 2.986 179,337,469 2.8913 5.01%
2020-07-08 0 3.790 3.790 3.800 3.420 3.810 17,095,415 61,999,514 3.6267 2.625 2.625 2.632 2.369 2.639 24,678,412 2.5123 10.82%
2020-07-07 0 3.420 3.420 3.450 3.360 3.590 16,098,000 56,272,180 3.4956 2.369 2.369 2.390 2.328 2.487 23,238,574 2.4215 -2.29%
2020-07-06 0 3.500 3.500 3.510 3.100 3.600 95,150,000 311,642,080 3.2753 2.425 2.425 2.431 2.147 2.494 137,355,594 2.2689 8.02%
2020-07-03 0 3.240 3.230 3.240 2.980 3.300 22,586,000 72,213,440 3.1973 2.244 2.238 2.244 2.064 2.286 32,604,450 2.2148 9.46%
2020-07-02 0 2.960 2.960 2.970 2.850 2.980 18,914,000 54,924,220 2.9039 2.050 2.050 2.057 1.974 2.064 27,303,665 2.0116 3.86%
2020-06-30 0 2.970 2.960 2.970 2.900 2.990 19,790,000 58,485,020 2.9553 1.974 1.968 1.974 1.928 1.988 29,771,104 1.9645 2.06%
2020-06-29 0 2.910 2.910 2.920 2.860 3.000 13,576,000 39,708,960 2.9249 1.934 1.934 1.941 1.901 1.994 20,423,068 1.9443 -3.00%
2020-06-26 0 3.000 3.000 3.010 2.930 3.010 3,928,000 11,648,840 2.9656 1.994 1.994 2.001 1.948 2.001 5,909,090 1.9713 1.35%
2020-06-24 0 2.960 2.960 2.970 2.940 2.980 2,872,000 8,505,940 2.9617 1.968 1.968 1.974 1.954 1.981 4,320,496 1.9687 0.34%
2020-06-23 0 2.950 2.950 2.960 2.930 2.990 4,172,000 12,345,660 2.9592 1.961 1.961 1.968 1.948 1.988 6,276,152 1.9671 -0.67%
2020-06-22 0 2.970 2.960 2.970 2.930 2.990 6,558,000 19,369,120 2.9535 1.974 1.968 1.974 1.948 1.988 9,865,533 1.9633 -1.00%
2020-06-19 0 3.000 2.990 3.000 2.930 3.000 5,950,000 17,669,820 2.9697 1.994 1.988 1.994 1.948 1.994 8,950,888 1.9741 1.35%
2020-06-18 0 2.960 2.960 2.970 2.890 2.970 5,346,000 15,743,080 2.9448 1.968 1.968 1.974 1.921 1.974 8,042,260 1.9575 0.34%
2020-06-17 0 2.950 2.940 2.950 2.910 2.950 10,478,000 30,712,320 2.9311 1.961 1.954 1.961 1.934 1.961 15,762,589 1.9484 0.68%
2020-06-16 0 2.930 2.930 2.940 2.840 2.950 14,410,000 41,904,920 2.9080 1.948 1.948 1.954 1.888 1.961 21,677,696 1.9331 4.27%
2020-06-15 0 2.810 2.810 2.830 2.810 2.870 3,514,000 9,940,010 2.8287 1.868 1.868 1.881 1.868 1.908 5,286,289 1.8803 -0.71%
2020-06-12 0 2.830 2.830 2.840 2.810 2.880 10,058,000 28,476,192 2.8312 1.881 1.881 1.888 1.868 1.914 15,130,761 1.8820 -2.41%
2020-06-11 0 2.900 2.900 2.930 2.890 2.980 4,600,000 13,425,990 2.9187 1.928 1.928 1.948 1.921 1.981 6,920,014 1.9402 -2.03%
2020-06-10 0 2.960 2.960 2.990 2.950 3.020 2,372,000 7,041,112 2.9684 1.968 1.968 1.988 1.961 2.008 3,568,320 1.9732 -0.67%
2020-06-09 0 2.980 2.980 3.000 2.960 3.020 2,758,000 8,258,160 2.9943 1.981 1.981 1.994 1.968 2.008 4,149,000 1.9904 0.34%
2020-06-08 0 2.970 2.970 2.990 2.960 3.030 2,633,300 7,875,607 2.9908 1.974 1.974 1.988 1.968 2.014 3,961,407 1.9881 1.02%
2020-06-05 0 2.940 2.940 2.970 2.880 2.970 1,831,012 5,338,994 2.9159 1.954 1.954 1.974 1.914 1.974 2,754,485 1.9383 1.38%
2020-06-04 0 2.900 2.900 2.910 2.900 2.960 1,652,000 4,823,520 2.9198 1.928 1.928 1.934 1.928 1.968 2,485,188 1.9409 -1.36%
2020-06-03 0 2.940 2.930 2.940 2.910 2.970 1,848,000 5,441,140 2.9443 1.954 1.948 1.954 1.934 1.974 2,780,040 1.9572 1.03%
2020-06-02 0 2.910 2.910 2.930 2.870 2.940 3,632,000 10,540,980 2.9023 1.934 1.934 1.948 1.908 1.954 5,463,802 1.9292 2.11%
2020-06-01 0 2.850 2.840 2.850 2.780 2.850 2,234,800 6,305,812 2.8216 1.895 1.888 1.895 1.848 1.895 3,361,923 1.8757 3.64%
2020-05-29 0 2.750 2.750 2.770 2.750 2.830 4,543,504 12,588,080 2.7706 1.828 1.828 1.841 1.828 1.881 6,835,024 1.8417 -1.79%
2020-05-28 0 2.800 2.780 2.800 2.780 2.880 2,930,000 8,236,200 2.8110 1.861 1.848 1.861 1.848 1.914 4,407,748 1.8686 -2.10%
2020-05-27 0 2.860 2.860 2.870 2.840 2.900 2,248,000 6,446,640 2.8677 1.901 1.901 1.908 1.888 1.928 3,381,781 1.9063 1.06%
2020-05-26 0 2.830 2.830 2.840 2.820 2.900 4,308,000 12,288,060 2.8524 1.881 1.881 1.888 1.875 1.928 6,480,744 1.8961 1.07%
2020-05-25 0 2.800 2.800 2.810 2.790 2.890 4,734,000 13,330,160 2.8158 1.861 1.861 1.868 1.855 1.921 7,121,597 1.8718 -0.71%
2020-05-22 0 2.820 2.820 2.830 2.800 2.900 6,848,000 19,471,640 2.8434 1.875 1.875 1.881 1.861 1.928 10,301,795 1.8901 -2.76%
2020-05-21 0 2.900 2.900 2.910 2.900 2.940 2,138,000 6,245,288 2.9211 1.928 1.928 1.934 1.928 1.954 3,216,302 1.9418 -1.02%
2020-05-20 0 2.930 2.930 2.940 2.930 3.000 2,731,767 8,050,344 2.9469 1.948 1.948 1.954 1.948 1.994 4,109,536 1.9589 -1.68%
2020-05-19 0 2.980 2.980 2.990 2.930 3.000 2,810,000 8,351,400 2.9720 1.981 1.981 1.988 1.948 1.994 4,227,226 1.9756 3.47%
2020-05-18 0 2.880 2.880 2.890 2.880 2.940 2,884,000 8,375,540 2.9041 1.914 1.914 1.921 1.914 1.954 4,338,548 1.9305 -1.71%
2020-05-15 0 2.930 2.930 2.970 2.930 3.000 2,400,000 7,085,020 2.9521 1.948 1.948 1.974 1.948 1.994 3,610,442 1.9624 -0.34%
2020-05-14 0 2.940 2.940 2.950 2.940 3.000 2,504,000 7,406,620 2.9579 1.954 1.954 1.961 1.954 1.994 3,766,895 1.9662 -2.00%
2020-05-13 0 3.000 2.990 3.000 2.960 3.020 2,792,000 8,362,260 2.9951 1.994 1.988 1.994 1.968 2.008 4,200,148 1.9909 0.00%
2020-05-12 0 3.000 3.000 3.010 2.960 3.050 3,412,000 10,264,110 3.0082 1.994 1.994 2.001 1.968 2.027 5,132,845 1.9997 -1.64%
2020-05-11 0 3.050 3.040 3.050 3.030 3.130 2,824,000 8,700,190 3.0808 2.027 2.021 2.027 2.014 2.081 4,248,287 2.0479 -0.97%
2020-05-08 0 3.080 3.070 3.080 3.050 3.130 4,932,000 15,212,680 3.0845 2.047 2.041 2.047 2.027 2.081 7,419,459 2.0504 0.33%
2020-05-07 0 3.070 3.050 3.070 3.050 3.140 2,885,724 8,932,552 3.0954 2.041 2.027 2.041 2.027 2.087 4,341,141 2.0577 -3.15%
2020-05-06 0 3.170 3.150 3.170 3.120 3.200 9,150,000 28,874,674 3.1557 2.107 2.094 2.107 2.074 2.127 13,764,811 2.0977 0.32%
2020-05-05 0 3.160 3.150 3.160 3.150 3.350 3,520,000 11,265,980 3.2006 2.101 2.094 2.101 2.094 2.227 5,295,315 2.1275 -2.17%
2020-05-04 0 3.230 3.230 3.250 3.140 3.350 6,564,000 21,082,410 3.2118 2.147 2.147 2.160 2.087 2.227 9,874,559 2.1350 -6.10%
2020-04-29 0 3.440 3.430 3.440 3.390 3.520 3,968,000 13,628,210 3.4345 2.287 2.280 2.287 2.253 2.340 5,969,264 2.2831 -0.29%
2020-04-28 0 3.450 3.450 3.490 3.370 3.540 7,156,400 24,730,202 3.4557 2.293 2.293 2.320 2.240 2.353 10,765,737 2.2971 0.58%
2020-04-27 0 3.430 3.420 3.430 3.350 3.470 8,130,000 27,771,420 3.4159 2.280 2.273 2.280 2.227 2.307 12,230,373 2.2707 1.78%
2020-04-24 0 3.370 3.370 3.380 3.110 3.440 27,548,000 90,997,140 3.3032 2.240 2.240 2.247 2.067 2.287 41,441,858 2.1958 2.43%
2020-04-23 0 3.290 3.290 3.300 2.970 3.320 34,443,235 107,871,151 3.1319 2.187 2.187 2.194 1.974 2.207 51,814,711 2.0819 7.87%
2020-04-22 0 3.050 3.020 3.050 2.940 3.150 25,678,000 77,968,870 3.0364 2.027 2.008 2.027 1.954 2.094 38,628,722 2.0184 6.27%
2020-04-21 0 2.870 2.860 2.880 2.850 2.950 2,374,008 6,848,672 2.8849 1.908 1.901 1.914 1.895 1.961 3,571,341 1.9177 0.70%
2020-04-20 0 2.850 2.850 2.860 2.830 2.880 1,266,000 3,609,260 2.8509 1.895 1.895 1.901 1.881 1.914 1,904,508 1.8951 0.71%
2020-04-17 0 2.830 2.830 2.850 2.810 2.880 1,240,000 3,522,880 2.8410 1.881 1.881 1.895 1.868 1.914 1,865,395 1.8885 1.80%
2020-04-16 0 2.780 2.780 2.790 2.780 2.830 1,744,000 4,901,980 2.8108 1.848 1.848 1.855 1.848 1.881 2,623,588 1.8684 -2.46%
2020-04-15 0 2.850 2.810 2.850 2.810 2.930 3,598,000 10,242,710 2.8468 1.895 1.868 1.895 1.868 1.948 5,412,655 1.8924 -1.38%
2020-04-14 0 2.890 2.880 2.890 2.860 2.950 1,550,000 4,491,430 2.8977 1.921 1.914 1.921 1.901 1.961 2,331,744 1.9262 0.70%
2020-04-09 0 2.870 2.860 2.870 2.840 2.890 2,472,000 7,082,660 2.8652 1.908 1.901 1.908 1.888 1.921 3,718,755 1.9046 0.70%
2020-04-08 0 2.850 2.840 2.850 2.820 2.890 1,918,000 5,465,780 2.8497 1.895 1.888 1.895 1.875 1.921 2,885,345 1.8943 -2.06%
2020-04-07 0 2.910 2.910 2.920 2.890 2.950 2,012,000 5,870,368 2.9177 1.934 1.934 1.941 1.921 1.961 3,026,754 1.9395 -0.34%
2020-04-06 0 2.920 2.900 2.920 2.830 2.950 1,390,000 4,007,680 2.8832 1.941 1.928 1.941 1.881 1.961 2,091,048 1.9166 -1.02%
2020-04-03 0 2.950 2.950 2.970 2.890 3.020 3,356,000 9,893,240 2.9479 1.961 1.961 1.974 1.921 2.008 5,048,602 1.9596 0.34%
2020-04-02 0 2.940 2.930 2.940 2.820 2.970 2,546,943 7,426,215 2.9157 1.954 1.948 1.954 1.875 1.974 3,831,496 1.9382 1.38%
2020-04-01 0 2.900 2.870 2.900 2.820 2.980 1,962,000 5,680,700 2.8954 1.928 1.908 1.928 1.875 1.981 2,951,536 1.9247 -2.03%
2020-03-31 0 2.960 2.950 2.960 2.850 2.970 4,094,000 11,885,880 2.9032 1.968 1.961 1.968 1.895 1.974 6,158,813 1.9299 4.59%
2020-03-30 0 2.830 2.820 2.830 2.720 2.860 1,988,000 5,558,760 2.7962 1.881 1.875 1.881 1.808 1.901 2,990,650 1.8587 2.17%
2020-03-27 0 2.770 2.770 2.780 2.740 2.840 3,053,061 8,466,665 2.7732 1.841 1.841 1.848 1.821 1.888 4,592,875 1.8434 1.09%
2020-03-26 0 2.740 2.730 2.740 2.670 2.810 3,770,000 10,266,620 2.7232 1.821 1.815 1.821 1.775 1.868 5,671,403 1.8102 0.00%
2020-03-25 0 2.740 2.720 2.740 2.560 2.800 4,192,000 11,307,640 2.6974 1.821 1.808 1.821 1.702 1.861 6,306,239 1.7931 10.93%
2020-03-24 0 2.470 2.470 2.490 2.420 2.590 8,098,000 20,043,810 2.4752 1.642 1.642 1.655 1.609 1.722 12,182,234 1.6453 2.92%
2020-03-23 0 2.400 2.360 2.400 2.400 2.580 4,658,000 11,574,460 2.4849 1.595 1.569 1.595 1.595 1.715 7,007,266 1.6518 -9.43%
2020-03-20 0 2.650 2.650 2.670 2.550 2.700 5,212,000 13,653,020 2.6195 1.762 1.762 1.775 1.695 1.795 7,840,677 1.7413 3.52%
2020-03-19 0 2.560 2.560 2.570 2.520 2.770 6,130,000 15,884,290 2.5912 1.702 1.702 1.708 1.675 1.841 9,221,671 1.7225 -4.83%
2020-03-18 0 2.690 2.660 2.690 2.630 2.860 5,226,000 14,435,514 2.7622 1.788 1.768 1.788 1.748 1.901 7,861,738 1.8362 -3.58%
2020-03-17 0 2.790 2.790 2.800 2.720 2.910 5,698,000 15,843,464 2.7805 1.855 1.855 1.861 1.808 1.934 8,571,791 1.8483 0.36%
2020-03-16 0 2.780 2.770 2.780 2.770 2.900 3,896,000 10,952,008 2.8111 1.848 1.841 1.848 1.841 1.928 5,860,951 1.8686 -3.14%
2020-03-13 0 2.870 2.870 2.880 2.740 2.920 6,436,000 18,208,466 2.8292 1.908 1.908 1.914 1.821 1.941 9,682,002 1.8807 -3.69%
2020-03-12 0 2.980 2.980 2.990 2.970 3.080 4,391,719 13,252,954 3.0177 1.981 1.981 1.988 1.974 2.047 6,606,686 2.0060 -3.25%
2020-03-11 0 3.080 3.080 3.090 3.050 3.110 2,654,000 8,168,740 3.0779 2.047 2.047 2.054 2.027 2.067 3,992,547 2.0460 0.33%
2020-03-10 0 3.070 3.060 3.070 3.030 3.130 3,164,000 9,728,910 3.0749 2.041 2.034 2.041 2.014 2.081 4,759,766 2.0440 1.32%
2020-03-09 0 3.030 3.030 3.040 3.030 3.140 4,532,000 14,022,192 3.0940 2.014 2.014 2.021 2.014 2.087 6,817,718 2.0567 -5.02%
2020-03-06 0 3.190 3.190 3.200 3.150 3.240 3,566,000 11,378,040 3.1907 2.121 2.121 2.127 2.094 2.154 5,364,515 2.1210 0.31%
2020-03-05 0 3.180 3.180 3.200 3.160 3.220 2,079,719 6,629,483 3.1877 2.114 2.114 2.127 2.101 2.140 3,128,627 2.1190 0.95%
2020-03-04 0 3.150 3.150 3.160 3.120 3.170 2,279,300 7,167,108 3.1444 2.094 2.094 2.101 2.074 2.107 3,428,867 2.0902 -0.63%
2020-03-03 0 3.170 3.170 3.180 3.120 3.240 2,574,000 8,160,760 3.1705 2.107 2.107 2.114 2.074 2.154 3,872,199 2.1075 -0.63%
2020-03-02 0 3.190 3.180 3.190 3.120 3.210 3,822,000 12,104,600 3.1671 2.121 2.114 2.121 2.074 2.134 5,749,629 2.1053 1.27%
2020-02-28 0 3.150 3.130 3.150 3.100 3.150 2,811,000 8,808,640 3.1336 2.094 2.081 2.094 2.061 2.094 4,228,730 2.0830 -0.32%
2020-02-27 0 3.160 3.160 3.200 3.100 3.290 11,170,000 35,776,640 3.2029 2.101 2.101 2.127 2.061 2.187 16,803,600 2.1291 1.94%
2020-02-26 0 3.100 3.100 3.110 3.080 3.130 3,478,000 10,811,460 3.1085 2.061 2.061 2.067 2.047 2.081 5,232,132 2.0664 -0.32%
2020-02-25 0 3.110 3.110 3.130 3.090 3.120 1,990,000 6,175,540 3.1033 2.067 2.067 2.081 2.054 2.074 2,993,658 2.0629 0.00%
2020-02-24 0 3.110 3.110 3.120 3.110 3.190 2,612,000 8,208,580 3.1426 2.067 2.067 2.074 2.067 2.121 3,929,365 2.0890 -2.51%
2020-02-21 0 3.190 3.180 3.190 3.180 3.250 2,502,000 8,019,620 3.2053 2.121 2.114 2.121 2.114 2.160 3,763,886 2.1307 -1.85%
2020-02-20 0 3.250 3.250 3.260 3.230 3.280 1,723,000 5,608,260 3.2549 2.160 2.160 2.167 2.147 2.180 2,591,997 2.1637 0.62%
2020-02-19 0 3.230 3.230 3.240 3.230 3.260 1,666,000 5,410,020 3.2473 2.147 2.147 2.154 2.147 2.167 2,506,249 2.1586 -0.31%
2020-02-18 0 3.240 3.230 3.240 3.220 3.300 1,886,000 6,140,300 3.2557 2.154 2.147 2.154 2.140 2.194 2,837,206 2.1642 -1.52%
2020-02-17 0 3.290 3.290 3.300 3.220 3.320 8,456,000 27,676,890 3.2730 2.187 2.187 2.194 2.140 2.207 12,720,791 2.1757 1.23%
2020-02-14 0 3.250 3.240 3.250 3.230 3.270 1,354,000 4,392,280 3.2439 2.160 2.154 2.160 2.147 2.174 2,036,891 2.1564 0.62%
2020-02-13 0 3.230 3.230 3.240 3.210 3.280 1,550,000 5,006,720 3.2301 2.147 2.147 2.154 2.134 2.180 2,331,744 2.1472 0.00%
2020-02-12 0 3.230 3.220 3.240 3.220 3.250 1,365,687 4,412,048 3.2306 2.147 2.140 2.154 2.140 2.160 2,054,472 2.1475 0.62%
2020-02-11 0 3.210 3.200 3.210 3.190 3.250 1,732,000 5,564,630 3.2128 2.134 2.127 2.134 2.121 2.160 2,605,536 2.1357 -0.31%
2020-02-10 0 3.220 3.210 3.220 3.160 3.270 1,928,000 6,204,500 3.2181 2.140 2.134 2.140 2.101 2.174 2,900,389 2.1392 1.90%
2020-02-07 0 3.160 3.160 3.180 3.150 3.220 1,915,000 6,076,710 3.1732 2.101 2.101 2.114 2.094 2.140 2,880,832 2.1094 -2.17%
2020-02-06 0 3.230 3.220 3.230 3.180 3.250 2,600,000 8,373,960 3.2208 2.147 2.140 2.147 2.114 2.160 3,911,312 2.1410 2.54%
2020-02-05 0 3.150 3.150 3.160 3.140 3.200 3,612,000 11,442,970 3.1680 2.094 2.094 2.101 2.087 2.127 5,433,715 2.1059 -0.32%
2020-02-04 0 3.160 3.150 3.160 3.080 3.180 3,168,000 9,938,460 3.1371 2.101 2.094 2.101 2.047 2.114 4,765,784 2.0854 1.28%
2020-02-03 0 3.120 3.120 3.130 3.010 3.180 7,552,324 23,501,121 3.1118 2.074 2.074 2.081 2.001 2.114 11,361,345 2.0685 2.63%
2020-01-31 0 3.040 3.040 3.050 3.030 3.170 3,342,000 10,239,360 3.0638 2.021 2.021 2.027 2.014 2.107 5,027,541 2.0367 -0.98%
2020-01-30 0 3.070 3.070 3.090 3.060 3.200 4,592,000 14,299,500 3.1140 2.041 2.041 2.054 2.034 2.127 6,907,979 2.0700 -3.46%
2020-01-29 0 3.180 3.170 3.190 3.180 3.250 3,894,000 12,540,150 3.2204 2.114 2.107 2.121 2.114 2.160 5,857,942 2.1407 -4.50%
2020-01-24 0 3.330 3.330 3.340 3.310 3.350 1,910,000 6,350,820 3.3250 2.214 2.214 2.220 2.200 2.227 2,873,310 2.2103 -0.30%
2020-01-23 0 3.340 3.340 3.350 3.330 3.460 2,802,000 9,442,290 3.3698 2.220 2.220 2.227 2.214 2.300 4,215,191 2.2401 -4.30%
2020-01-22 0 3.490 3.490 3.500 3.300 3.610 8,704,322 30,461,482 3.4996 2.320 2.320 2.327 2.194 2.400 13,094,355 2.3263 4.18%
2020-01-21 0 3.350 3.340 3.350 3.300 3.410 4,208,000 14,113,980 3.3541 2.227 2.220 2.227 2.194 2.267 6,330,309 2.2296 -2.05%
2020-01-20 0 3.420 3.410 3.420 3.410 3.490 1,998,000 6,873,880 3.4404 2.273 2.267 2.273 2.267 2.320 3,005,693 2.2870 -1.16%
2020-01-17 0 3.460 3.450 3.460 3.370 3.470 7,592,824 26,046,288 3.4304 2.300 2.293 2.300 2.240 2.307 11,422,272 2.2803 0.58%
2020-01-16 0 3.440 3.440 3.450 3.420 3.550 4,474,300 15,500,341 3.4643 2.287 2.287 2.293 2.273 2.360 6,730,917 2.3029 -3.37%
2020-01-15 0 3.560 3.560 3.570 3.520 3.580 1,894,000 6,735,940 3.5565 2.366 2.366 2.373 2.340 2.380 2,849,241 2.3641 -1.66%
2020-01-14 0 3.620 3.590 3.620 3.550 3.670 3,054,000 11,028,780 3.6113 2.406 2.386 2.406 2.360 2.440 4,594,288 2.4005 -1.09%
2020-01-13 0 3.660 3.640 3.660 3.440 3.730 10,244,000 37,103,020 3.6219 2.433 2.420 2.433 2.287 2.479 15,410,571 2.4076 6.09%
2020-01-10 0 3.450 3.450 3.460 3.430 3.490 1,698,000 5,870,180 3.4571 2.293 2.293 2.300 2.280 2.320 2,554,388 2.2981 -0.58%
2020-01-09 0 3.470 3.470 3.480 3.430 3.500 2,884,000 10,011,980 3.4716 2.307 2.307 2.313 2.280 2.327 4,338,548 2.3077 2.06%
2020-01-08 0 3.400 3.390 3.400 3.390 3.460 1,826,000 6,225,575 3.4094 2.260 2.253 2.260 2.253 2.300 2,746,945 2.2664 -1.16%
2020-01-07 0 3.440 3.430 3.440 3.420 3.490 2,523,917 8,710,674 3.4513 2.287 2.280 2.287 2.273 2.320 3,796,857 2.2942 0.00%
2020-01-06 0 3.440 3.440 3.450 3.340 3.490 3,766,000 12,939,480 3.4359 2.287 2.287 2.293 2.220 2.320 5,665,385 2.2840 2.38%
2020-01-03 0 3.360 3.350 3.360 3.300 3.380 4,772,932 15,918,440 3.3351 2.234 2.227 2.234 2.194 2.247 7,180,165 2.2170 2.13%
2020-01-02 0 3.290 3.290 3.300 3.290 3.340 6,524,000 21,538,140 3.3014 2.187 2.187 2.194 2.187 2.220 9,814,385 2.1945 0.30%
2019-12-31 0 3.280 3.280 3.290 3.270 3.300 834,000 2,747,140 3.2939 2.180 2.180 2.187 2.174 2.194 1,254,629 2.1896 0.00%
2019-12-30 0 3.280 3.280 3.300 3.260 3.320 2,161,400 7,118,815 3.2936 2.180 2.180 2.194 2.167 2.207 3,251,504 2.1894 -0.30%
2019-12-27 0 3.290 3.280 3.290 3.250 3.290 1,826,122 5,975,534 3.2723 2.187 2.180 2.187 2.160 2.187 2,747,128 2.1752 0.00%
2019-12-24 0 3.290 3.280 3.290 3.250 3.290 752,000 2,459,840 3.2711 2.187 2.180 2.187 2.160 2.187 1,131,272 2.1744 0.00%
2019-12-23 0 3.290 3.280 3.290 3.250 3.310 1,774,000 5,829,940 3.2863 2.187 2.180 2.187 2.160 2.200 2,668,718 2.1845 1.23%
2019-12-20 0 3.250 3.250 3.260 3.250 3.320 2,889,504 9,445,352 3.2688 2.160 2.160 2.167 2.160 2.207 4,346,828 2.1729 -1.52%
2019-12-19 0 3.300 3.290 3.300 3.280 3.320 2,236,000 7,369,980 3.2961 2.194 2.187 2.194 2.180 2.207 3,363,729 2.1910 0.30%
2019-12-18 0 3.290 3.280 3.290 3.260 3.310 4,410,000 14,516,570 3.2917 2.187 2.180 2.187 2.167 2.200 6,634,187 2.1881 -0.30%
2019-12-17 0 3.300 3.300 3.310 3.260 3.340 7,041,300 23,241,686 3.3008 2.194 2.194 2.200 2.167 2.220 10,592,586 2.1941 0.61%
2019-12-16 0 3.280 3.280 3.300 3.240 3.310 2,280,000 7,475,100 3.2786 2.180 2.180 2.194 2.154 2.200 3,429,920 2.1794 -0.91%
2019-12-13 0 3.310 3.280 3.310 3.230 3.320 4,434,000 14,481,700 3.2661 2.200 2.180 2.200 2.147 2.207 6,670,292 2.1711 1.85%
2019-12-12 0 3.250 3.220 3.250 3.190 3.260 4,392,000 14,214,600 3.2365 2.160 2.140 2.160 2.121 2.167 6,607,109 2.1514 0.31%
2019-12-11 0 3.240 3.210 3.240 3.190 3.290 9,750,000 31,439,460 3.2246 2.154 2.134 2.154 2.121 2.187 14,667,421 2.1435 3.85%
2019-12-10 0 3.120 3.110 3.120 3.080 3.150 3,574,000 11,121,920 3.1119 2.074 2.067 2.074 2.047 2.094 5,376,550 2.0686 0.32%
2019-12-09 0 3.110 3.110 3.140 3.090 3.200 4,586,000 14,377,640 3.1351 2.067 2.067 2.087 2.054 2.127 6,898,953 2.0840 1.63%
2019-12-06 0 3.060 3.030 3.060 3.020 3.090 2,116,000 6,466,420 3.0560 2.034 2.014 2.034 2.008 2.054 3,183,206 2.0314 0.99%
2019-12-05 0 3.030 3.020 3.030 2.990 3.040 1,924,000 5,792,820 3.0108 2.014 2.008 2.014 1.988 2.021 2,894,371 2.0014 -0.33%
2019-12-04 0 3.040 3.030 3.050 3.020 3.070 948,000 2,882,400 3.0405 2.021 2.014 2.027 2.008 2.041 1,426,125 2.0211 0.00%
2019-12-03 0 3.040 3.030 3.070 3.020 3.060 864,000 2,628,160 3.0419 2.021 2.014 2.041 2.008 2.034 1,299,759 2.0220 0.33%
2019-12-02 0 3.030 3.030 3.050 3.020 3.060 904,000 2,752,200 3.0445 2.014 2.014 2.027 2.008 2.034 1,359,933 2.0238 -1.62%
2019-11-29 0 3.080 3.060 3.080 3.050 3.090 1,046,000 3,202,900 3.0620 2.047 2.034 2.047 2.027 2.054 1,573,551 2.0355 -0.65%
2019-11-28 0 3.100 3.090 3.100 3.060 3.120 802,000 2,479,420 3.0915 2.061 2.054 2.061 2.034 2.074 1,206,489 2.0551 0.32%
2019-11-27 0 3.090 3.080 3.090 3.050 3.140 2,298,631 7,087,447 3.0833 2.054 2.047 2.054 2.027 2.087 3,457,948 2.0496 -1.90%
2019-11-26 0 3.150 3.140 3.150 3.130 3.170 2,507,469 7,888,039 3.1458 2.094 2.087 2.094 2.081 2.107 3,772,113 2.0911 0.64%
2019-11-25 0 3.130 3.110 3.130 3.110 3.160 2,980,000 9,378,480 3.1471 2.081 2.067 2.081 2.067 2.101 4,482,966 2.0920 0.00%
2019-11-22 0 3.130 3.100 3.130 3.080 3.130 1,604,000 4,970,660 3.0989 2.081 2.061 2.081 2.047 2.081 2,412,979 2.0600 0.32%
2019-11-21 0 3.120 3.100 3.130 3.100 3.130 714,700 2,224,524 3.1125 2.074 2.061 2.081 2.061 2.081 1,075,160 2.0690 -0.64%
2019-11-20 0 3.140 3.140 3.150 3.110 3.150 3,206,939 10,062,111 3.1376 2.087 2.087 2.094 2.067 2.094 4,824,362 2.0857 0.00%
2019-11-19 0 3.140 3.140 3.150 3.120 3.150 681,815 2,139,730 3.1383 2.087 2.087 2.094 2.074 2.094 1,025,689 2.0861 -0.32%
2019-11-18 0 3.150 3.130 3.160 3.130 3.160 464,000 1,459,200 3.1448 2.094 2.081 2.101 2.081 2.101 698,019 2.0905 0.00%
2019-11-15 0 3.150 3.130 3.150 3.130 3.170 398,000 1,255,620 3.1548 2.094 2.081 2.094 2.081 2.107 598,732 2.0971 0.00%
2019-11-14 0 3.150 3.130 3.150 3.130 3.160 806,000 2,532,100 3.1416 2.094 2.081 2.094 2.081 2.101 1,212,507 2.0883 -0.63%
2019-11-13 0 3.170 3.160 3.170 3.150 3.210 1,120,000 3,544,403 3.1646 2.107 2.101 2.107 2.094 2.134 1,684,873 2.1037 -0.31%
2019-11-12 0 3.180 3.180 3.190 3.150 3.200 1,921,881 6,092,387 3.1700 2.114 2.114 2.121 2.094 2.127 2,891,183 2.1072 0.32%
2019-11-11 0 3.170 3.160 3.170 3.160 3.270 952,000 3,031,680 3.1845 2.107 2.101 2.107 2.101 2.174 1,432,142 2.1169 -2.46%
2019-11-08 0 3.250 3.230 3.250 3.200 3.250 1,058,225 3,403,768 3.2165 2.160 2.147 2.160 2.127 2.160 1,591,942 2.1381 1.25%
2019-11-07 0 3.210 3.210 3.240 3.200 3.270 1,552,000 5,007,520 3.2265 2.134 2.134 2.154 2.127 2.174 2,334,753 2.1448 -1.23%
2019-11-06 0 3.250 3.250 3.260 3.220 3.270 1,212,895 3,947,345 3.2545 2.160 2.160 2.167 2.140 2.174 1,824,620 2.1634 -0.31%
2019-11-05 0 3.260 3.250 3.260 3.200 3.280 1,730,800 5,624,484 3.2496 2.167 2.160 2.167 2.127 2.180 2,603,731 2.1602 1.56%
2019-11-04 0 3.210 3.200 3.210 3.130 3.210 3,162,000 10,092,320 3.1918 2.134 2.127 2.134 2.081 2.134 4,756,758 2.1217 1.90%
2019-11-01 0 3.150 3.140 3.150 3.120 3.220 5,826,000 18,459,980 3.1686 2.094 2.087 2.094 2.074 2.140 8,764,348 2.1063 -1.56%
2019-10-31 0 3.200 3.200 3.220 3.180 3.240 4,596,000 14,703,080 3.1991 2.127 2.127 2.140 2.114 2.154 6,913,997 2.1266 -1.54%
2019-10-30 0 3.250 3.220 3.250 3.210 3.270 2,608,000 8,444,270 3.2378 2.160 2.140 2.160 2.134 2.174 3,923,347 2.1523 0.00%
2019-10-29 0 3.250 3.240 3.250 3.230 3.280 2,786,310 9,056,768 3.2505 2.160 2.154 2.160 2.147 2.180 4,191,588 2.1607 -0.31%
2019-10-28 0 3.260 3.250 3.260 3.240 3.270 1,628,000 5,291,420 3.2503 2.167 2.160 2.167 2.154 2.174 2,449,083 2.1606 -0.31%
2019-10-25 0 3.270 3.260 3.270 3.240 3.280 716,000 2,336,960 3.2639 2.174 2.167 2.174 2.154 2.180 1,077,115 2.1696 0.62%
2019-10-24 0 3.250 3.250 3.260 3.240 3.280 1,732,500 5,629,920 3.2496 2.160 2.160 2.167 2.154 2.180 2,606,288 2.1601 0.00%
2019-10-23 0 3.250 3.250 3.260 3.240 3.270 2,506,000 8,161,560 3.2568 2.160 2.160 2.167 2.154 2.174 3,769,903 2.1649 -0.31%
2019-10-22 0 3.260 3.250 3.260 3.220 3.300 3,828,000 12,439,720 3.2497 2.167 2.160 2.167 2.140 2.194 5,758,655 2.1602 -0.31%
2019-10-21 0 3.270 3.260 3.270 3.250 3.290 1,883,924 6,139,115 3.2587 2.174 2.167 2.174 2.160 2.187 2,834,083 2.1662 -0.91%
2019-10-18 0 3.300 3.250 3.300 3.260 3.300 5,521,595 18,171,551 3.2910 2.194 2.160 2.194 2.167 2.194 8,306,416 2.1877 0.61%
2019-10-17 0 3.280 3.280 3.290 3.260 3.330 2,966,000 9,749,480 3.2871 2.180 2.180 2.187 2.167 2.214 4,461,905 2.1850 0.61%
2019-10-16 0 3.260 3.260 3.270 3.250 3.310 1,390,000 4,542,360 3.2679 2.167 2.167 2.174 2.160 2.200 2,091,048 2.1723 -0.61%
2019-10-15 0 3.280 3.270 3.280 3.260 3.330 2,758,000 9,036,340 3.2764 2.180 2.174 2.180 2.167 2.214 4,149,000 2.1780 0.00%
2019-10-14 0 3.280 3.270 3.280 3.250 3.330 12,082,000 39,697,860 3.2857 2.180 2.174 2.180 2.160 2.214 18,175,568 2.1841 0.00%
2019-10-11 0 3.280 3.260 3.280 3.240 3.350 4,384,000 14,366,760 3.2771 2.180 2.167 2.180 2.154 2.227 6,595,074 2.1784 0.31%
2019-10-10 0 3.270 3.260 3.270 3.210 3.300 2,342,000 7,618,560 3.2530 2.174 2.167 2.174 2.134 2.194 3,523,190 2.1624 0.93%
2019-10-09 0 3.240 3.220 3.240 3.210 3.330 2,304,000 7,485,300 3.2488 2.154 2.140 2.154 2.134 2.214 3,466,024 2.1596 0.00%
2019-10-08 0 3.240 3.240 3.250 3.220 3.390 6,318,000 20,854,400 3.3008 2.154 2.154 2.160 2.140 2.253 9,504,489 2.1942 0.00%
2019-10-04 0 3.240 3.240 3.250 3.200 3.270 1,058,000 3,431,500 3.2434 2.154 2.154 2.160 2.127 2.174 1,591,603 2.1560 0.93%
2019-10-03 0 3.210 3.210 3.220 3.190 3.240 368,000 1,181,680 3.2111 2.134 2.134 2.140 2.121 2.154 553,601 2.1345 0.00%
2019-10-02 0 3.210 3.210 3.220 3.210 3.250 262,032 845,931 3.2283 2.134 2.134 2.140 2.134 2.160 394,188 2.1460 -0.31%
2019-09-30 0 3.220 3.220 3.250 3.200 3.260 740,000 2,392,820 3.2335 2.140 2.140 2.160 2.127 2.167 1,113,220 2.1495 0.94%
2019-09-27 0 3.190 3.190 3.200 3.180 3.230 1,056,000 3,380,500 3.2012 2.121 2.121 2.127 2.114 2.147 1,588,595 2.1280 -1.54%
2019-09-26 0 3.240 3.190 3.240 3.180 3.240 1,010,000 3,227,790 3.1958 2.154 2.121 2.154 2.114 2.154 1,519,394 2.1244 0.93%
2019-09-25 0 3.210 3.200 3.210 3.200 3.270 1,618,000 5,247,440 3.2432 2.134 2.127 2.134 2.127 2.174 2,434,040 2.1559 -1.83%
2019-09-24 0 3.270 3.260 3.270 3.220 3.320 1,522,000 4,956,830 3.2568 2.174 2.167 2.174 2.140 2.207 2,289,622 2.1649 0.00%
2019-09-23 0 3.270 3.230 3.270 3.170 3.270 2,214,000 7,140,781 3.2253 2.174 2.147 2.174 2.107 2.174 3,330,633 2.1440 2.83%
2019-09-20 0 3.180 3.180 3.210 3.160 3.230 2,030,000 6,482,140 3.1932 2.114 2.114 2.134 2.101 2.147 3,053,832 2.1226 -0.31%
2019-09-19 0 3.190 3.170 3.190 3.160 3.190 186,000 590,440 3.1744 2.121 2.107 2.121 2.101 2.121 279,809 2.1102 -0.62%
2019-09-18 0 3.210 3.190 3.210 3.180 3.240 973,958 3,119,318 3.2027 2.134 2.121 2.134 2.114 2.154 1,465,175 2.1290 0.00%
2019-09-17 0 3.210 3.190 3.210 3.160 3.230 2,378,000 7,536,130 3.1691 2.134 2.121 2.134 2.101 2.147 3,577,346 2.1066 0.00%
2019-09-16 0 3.210 3.190 3.210 3.160 3.210 2,110,000 6,732,140 3.1906 2.134 2.121 2.134 2.101 2.134 3,174,180 2.1209 1.90%
2019-09-13 0 3.150 3.110 3.150 3.110 3.180 206,000 644,760 3.1299 2.094 2.067 2.094 2.067 2.114 309,896 2.0806 0.00%
2019-09-12 0 3.150 3.100 3.150 3.100 3.180 1,140,000 3,557,660 3.1208 2.094 2.061 2.094 2.061 2.114 1,714,960 2.0745 3.28%
2019-09-11 0 3.130 3.120 3.130 3.120 3.180 982,000 3,087,300 3.1439 2.027 2.021 2.027 2.021 2.060 1,516,021 2.0364 -0.63%
2019-09-10 0 3.150 3.150 3.160 3.150 3.190 525,819 1,665,115 3.1667 2.040 2.040 2.047 2.040 2.066 811,764 2.0512 0.32%
2019-09-09 0 3.140 3.140 3.180 3.130 3.180 834,000 2,626,780 3.1496 2.034 2.034 2.060 2.027 2.060 1,287,537 2.0402 0.00%
2019-09-06 0 3.140 3.130 3.150 3.130 3.180 1,296,000 4,083,580 3.1509 2.034 2.027 2.040 2.027 2.060 2,000,777 2.0410 -0.32%
2019-09-05 0 3.150 3.150 3.190 3.140 3.200 2,096,000 6,635,880 3.1660 2.040 2.040 2.066 2.034 2.073 3,235,824 2.0508 0.32%
2019-09-04 0 3.140 3.130 3.140 3.100 3.140 672,000 2,095,040 3.1176 2.034 2.027 2.034 2.008 2.034 1,037,440 2.0194 1.29%
2019-09-03 0 3.100 3.100 3.120 3.090 3.120 464,000 1,439,880 3.1032 2.008 2.008 2.021 2.002 2.021 716,328 2.0101 -0.32%
2019-09-02 0 3.110 3.110 3.120 3.090 3.160 2,174,000 6,760,760 3.1098 2.014 2.014 2.021 2.002 2.047 3,356,241 2.0144 0.00%
2019-08-30 0 3.110 3.100 3.110 3.050 3.120 4,280,000 13,297,600 3.1069 2.014 2.008 2.014 1.976 2.021 6,607,504 2.0125 1.97%
2019-08-29 0 3.050 3.030 3.050 3.020 3.050 384,000 1,164,940 3.0337 1.976 1.963 1.976 1.956 1.976 592,823 1.9651 1.67%
2019-08-28 0 3.000 3.000 3.010 3.000 3.030 506,000 1,525,600 3.0150 1.943 1.943 1.950 1.943 1.963 781,167 1.9530 -0.33%
2019-08-27 0 3.010 3.010 3.030 2.970 3.040 848,558 2,555,841 3.0120 1.950 1.950 1.963 1.924 1.969 1,310,012 1.9510 0.67%
2019-08-26 0 2.990 2.970 2.990 2.950 3.010 996,000 2,964,620 2.9765 1.937 1.924 1.937 1.911 1.950 1,537,634 1.9280 -1.64%
2019-08-23 0 3.040 3.010 3.040 2.990 3.070 2,044,000 6,172,040 3.0196 1.969 1.950 1.969 1.937 1.989 3,155,546 1.9559 -1.30%
2019-08-22 0 3.080 3.050 3.080 3.030 3.090 686,005 2,094,835 3.0537 1.995 1.976 1.995 1.963 2.002 1,059,061 1.9780 -0.32%
2019-08-21 0 3.090 3.060 3.090 3.050 3.130 1,876,145 5,771,621 3.0763 2.002 1.982 2.002 1.976 2.027 2,896,410 1.9927 -1.28%
2019-08-20 0 3.130 3.090 3.140 3.080 3.150 818,973 2,559,506 3.1253 2.027 2.002 2.034 1.995 2.040 1,264,338 2.0244 0.97%
2019-08-19 0 3.100 3.050 3.110 3.040 3.130 2,037,884 6,287,837 3.0855 2.008 1.976 2.014 1.969 2.027 3,146,104 1.9986 1.64%
2019-08-16 0 3.050 3.040 3.060 2.970 3.100 2,586,000 7,876,640 3.0459 1.976 1.969 1.982 1.924 2.008 3,992,291 1.9730 1.67%
2019-08-15 0 3.000 2.990 3.020 2.960 3.060 3,000,000 8,970,826 2.9903 1.943 1.937 1.956 1.917 1.982 4,631,428 1.9369 -0.99%
2019-08-14 0 3.030 3.000 3.030 2.990 3.050 5,309,612 16,071,111 3.0268 1.963 1.943 1.963 1.937 1.976 8,197,028 1.9606 1.34%
2019-08-13 0 2.990 2.990 3.000 2.960 3.030 1,581,558 4,737,064 2.9952 1.937 1.937 1.943 1.917 1.963 2,441,624 1.9401 -0.99%
2019-08-12 0 3.020 3.020 3.080 3.020 3.100 380,300 1,163,643 3.0598 1.956 1.956 1.995 1.956 2.008 587,111 1.9820 -0.66%
2019-08-09 0 3.040 3.040 3.070 3.020 3.080 854,000 2,606,580 3.0522 1.969 1.969 1.989 1.956 1.995 1,318,413 1.9771 -1.62%
2019-08-08 0 3.090 3.060 3.090 3.040 3.110 1,254,496 3,852,537 3.0710 2.002 1.982 2.002 1.969 2.014 1,936,703 1.9892 2.66%
2019-08-07 0 3.010 3.010 3.050 2.990 3.040 1,050,652 3,159,530 3.0072 1.950 1.950 1.976 1.937 1.969 1,622,006 1.9479 0.67%
2019-08-06 0 2.990 2.990 3.000 2.950 3.050 2,092,351 6,264,015 2.9938 1.937 1.937 1.943 1.911 1.976 3,230,191 1.9392 -1.97%
2019-08-05 0 3.050 3.050 3.070 3.030 3.080 1,817,142 5,546,804 3.0525 1.976 1.976 1.989 1.963 1.995 2,805,321 1.9772 -1.29%
2019-08-02 0 3.090 3.090 3.120 3.070 3.130 794,634 2,466,283 3.1037 2.002 2.002 2.021 1.989 2.027 1,226,763 2.0104 -1.28%
2019-08-01 0 3.130 3.130 3.170 3.100 3.200 1,250,000 3,922,380 3.1379 2.027 2.027 2.053 2.008 2.073 1,929,762 2.0326 -1.26%
2019-07-31 0 3.170 3.170 3.200 3.160 3.190 324,000 1,027,860 3.1724 2.053 2.053 2.073 2.047 2.066 500,194 2.0549 -0.31%
2019-07-30 0 3.180 3.170 3.180 3.180 3.220 1,534,000 4,907,660 3.1993 2.060 2.053 2.060 2.060 2.086 2,368,203 2.0723 -1.24%
2019-07-29 0 3.220 3.190 3.220 3.180 3.230 428,000 1,369,980 3.2009 2.086 2.066 2.086 2.060 2.092 660,750 2.0734 0.31%
2019-07-26 0 3.210 3.210 3.240 3.200 3.250 848,000 2,738,160 3.2290 2.079 2.079 2.099 2.073 2.105 1,309,150 2.0916 -0.31%
2019-07-25 0 3.220 3.210 3.220 3.200 3.250 264,000 852,010 3.2273 2.086 2.079 2.086 2.073 2.105 407,566 2.0905 -0.31%
2019-07-24 0 3.230 3.230 3.250 3.200 3.270 688,500 2,225,000 3.2317 2.092 2.092 2.105 2.073 2.118 1,062,913 2.0933 -0.31%
2019-07-23 0 3.240 3.200 3.240 3.180 3.240 671,730 2,157,756 3.2122 2.099 2.073 2.099 2.060 2.099 1,037,023 2.0807 0.31%
2019-07-22 0 3.230 3.220 3.230 3.190 3.230 1,170,000 3,768,140 3.2206 2.092 2.086 2.092 2.066 2.092 1,806,257 2.0862 0.00%
2019-07-19 0 3.230 3.230 3.250 3.220 3.290 1,874,000 6,082,920 3.2460 2.092 2.092 2.105 2.086 2.131 2,893,099 2.1026 -0.31%
2019-07-18 0 3.240 3.220 3.240 3.200 3.280 1,376,000 4,466,560 3.2460 2.099 2.086 2.099 2.073 2.125 2,124,282 2.1026 -0.61%
2019-07-17 0 3.260 3.260 3.290 3.240 3.290 532,620 1,734,750 3.2570 2.112 2.112 2.131 2.099 2.131 822,264 2.1097 0.00%
2019-07-16 0 3.260 3.260 3.290 3.210 3.320 1,242,000 4,044,114 3.2561 2.112 2.112 2.131 2.079 2.151 1,917,411 2.1092 0.00%
2019-07-15 0 3.260 3.240 3.260 3.210 3.270 484,000 1,573,780 3.2516 2.112 2.099 2.112 2.079 2.118 747,204 2.1062 -0.31%
2019-07-12 0 3.270 3.250 3.270 3.240 3.270 906,000 2,958,520 3.2655 2.118 2.105 2.118 2.099 2.118 1,398,691 2.1152 0.00%
2019-07-11 0 3.270 3.270 3.290 3.240 3.340 1,452,000 4,752,280 3.2729 2.118 2.118 2.131 2.099 2.163 2,241,611 2.1200 0.62%
2019-07-10 0 3.250 3.250 3.310 3.200 3.320 2,092,000 6,792,920 3.2471 2.105 2.105 2.144 2.073 2.151 3,229,649 2.1033 0.31%
2019-07-09 0 3.240 3.240 3.260 3.220 3.330 1,647,600 5,371,556 3.2602 2.099 2.099 2.112 2.086 2.157 2,543,580 2.1118 -0.61%
2019-07-08 0 3.260 3.260 3.280 3.260 3.350 588,000 1,926,880 3.2770 2.112 2.112 2.125 2.112 2.170 907,760 2.1227 -2.69%
2019-07-05 0 3.350 3.320 3.350 3.280 3.400 2,684,000 9,001,700 3.3538 2.170 2.151 2.170 2.125 2.202 4,143,584 2.1724 2.45%
2019-07-04 0 3.270 3.250 3.270 3.210 3.280 1,538,000 4,987,200 3.2427 2.118 2.105 2.118 2.079 2.125 2,374,379 2.1004 2.19%
2019-07-03 0 3.300 3.280 3.300 3.250 3.380 1,806,557 5,960,066 3.2991 2.073 2.060 2.073 2.041 2.123 2,876,135 2.0722 -1.49%
2019-07-02 0 3.350 3.330 3.350 3.300 3.360 2,210,000 7,372,500 3.3360 2.104 2.092 2.104 2.073 2.110 3,518,438 2.0954 2.45%
2019-06-28 0 3.270 3.260 3.270 3.250 3.340 3,687,141 12,052,298 3.2687 2.054 2.048 2.054 2.041 2.098 5,870,125 2.0532 -0.30%
2019-06-27 0 3.280 3.250 3.280 3.220 3.290 991,400 3,222,398 3.2504 2.060 2.041 2.060 2.023 2.067 1,578,362 2.0416 1.23%
2019-06-26 0 3.240 3.210 3.240 3.210 3.270 2,202,000 7,131,976 3.2389 2.035 2.016 2.035 2.016 2.054 3,505,701 2.0344 0.62%
2019-06-25 0 3.220 3.190 3.220 3.190 3.270 1,050,000 3,388,070 3.2267 2.023 2.004 2.023 2.004 2.054 1,671,656 2.0268 -0.62%
2019-06-24 0 3.240 3.230 3.240 3.210 3.290 838,000 2,717,280 3.2426 2.035 2.029 2.035 2.016 2.067 1,334,141 2.0367 -0.92%
2019-06-21 0 3.270 3.230 3.270 3.190 3.270 2,980,965 9,672,972 3.2449 2.054 2.029 2.054 2.004 2.054 4,745,855 2.0382 3.48%
2019-06-20 0 3.160 3.160 3.180 3.140 3.200 6,322,000 19,950,380 3.1557 1.985 1.985 1.997 1.972 2.010 10,064,961 1.9822 0.32%
2019-06-19 0 3.150 3.150 3.170 3.140 3.180 1,196,000 3,779,560 3.1602 1.979 1.979 1.991 1.972 1.997 1,904,096 1.9850 1.94%
2019-06-18 0 3.090 3.090 3.100 3.090 3.150 3,684,000 11,477,570 3.1155 1.941 1.941 1.947 1.941 1.979 5,865,124 1.9569 -0.96%
2019-06-17 0 3.120 3.110 3.120 3.110 3.160 1,456,000 4,557,170 3.1299 1.960 1.953 1.960 1.953 1.985 2,318,030 1.9660 -0.32%
2019-06-14 0 3.130 3.130 3.140 3.120 3.200 3,636,000 11,459,040 3.1516 1.966 1.966 1.972 1.960 2.010 5,788,706 1.9796 -3.40%
2019-06-13 0 3.240 3.220 3.240 3.180 3.240 3,453,700 11,081,085 3.2085 2.035 2.023 2.035 1.997 2.035 5,498,475 2.0153 0.00%
2019-06-12 0 3.240 3.240 3.250 3.200 3.270 5,910,342 19,221,654 3.2522 2.035 2.035 2.041 2.010 2.054 9,409,580 2.0428 -1.22%
2019-06-11 0 3.280 3.280 3.300 3.250 3.300 2,380,000 7,781,104 3.2694 2.060 2.060 2.073 2.041 2.073 3,789,087 2.0536 1.23%
2019-06-10 0 3.240 3.240 3.250 3.220 3.270 426,000 1,384,040 3.2489 2.035 2.035 2.041 2.023 2.054 678,215 2.0407 -0.61%
2019-06-06 0 3.260 3.250 3.260 3.230 3.290 1,038,000 3,374,640 3.2511 2.048 2.041 2.048 2.029 2.067 1,652,551 2.0421 -0.31%
2019-06-05 0 3.270 3.250 3.270 3.250 3.290 201,600 656,240 3.2552 2.054 2.041 2.054 2.041 2.067 320,958 2.0446 0.62%
2019-06-04 0 3.250 3.250 3.270 3.230 3.280 1,406,664 4,578,911 3.2552 2.041 2.041 2.054 2.029 2.060 2,239,484 2.0446 -0.61%
2019-06-03 0 3.270 3.260 3.270 3.230 3.290 1,547,000 5,044,780 3.2610 2.054 2.048 2.054 2.029 2.067 2,462,906 2.0483 0.93%
2019-05-31 0 3.240 3.230 3.240 3.200 3.260 1,340,000 4,318,460 3.2227 2.035 2.029 2.035 2.010 2.048 2,133,351 2.0243 0.62%
2019-05-30 0 3.220 3.210 3.230 3.160 3.260 1,578,484 5,065,619 3.2092 2.023 2.016 2.029 1.985 2.048 2,513,031 2.0157 1.26%
2019-05-29 0 3.180 3.180 3.200 3.160 3.210 1,117,300 3,561,022 3.1872 1.997 1.997 2.010 1.985 2.016 1,778,801 2.0019 1.27%
2019-05-28 0 3.140 3.140 3.220 3.140 3.240 3,769,701 11,917,911 3.1615 1.972 1.972 2.023 1.972 2.035 6,001,565 1.9858 0.32%
2019-05-27 0 3.130 3.130 3.160 3.120 3.200 2,421,600 7,634,993 3.1529 1.966 1.966 1.985 1.960 2.010 3,855,316 1.9804 -2.19%
2019-05-24 0 3.200 3.200 3.220 3.130 3.260 3,396,320 10,846,452 3.1936 2.010 2.010 2.023 1.966 2.048 5,407,123 2.0060 2.24%
2019-05-23 0 3.130 3.130 3.160 3.130 3.250 5,162,000 16,323,340 3.1622 1.966 1.966 1.985 1.966 2.041 8,218,179 1.9862 -4.28%
2019-05-22 0 3.270 3.260 3.290 3.250 3.350 21,888,000 72,703,380 3.3216 2.054 2.048 2.067 2.041 2.104 34,846,863 2.0864 -1.21%
2019-05-21 0 3.310 3.290 3.310 3.260 3.320 1,304,000 4,285,440 3.2864 2.079 2.067 2.079 2.048 2.085 2,076,038 2.0642 0.91%
2019-05-20 0 3.280 3.260 3.280 3.220 3.330 2,660,000 8,707,750 3.2736 2.060 2.048 2.060 2.023 2.092 4,234,862 2.0562 1.55%
2019-05-17 0 3.230 3.230 3.270 3.210 3.360 2,740,425 8,935,131 3.2605 2.029 2.029 2.054 2.016 2.110 4,362,903 2.0480 -2.71%
2019-05-16 0 3.320 3.320 3.360 3.310 3.380 662,000 2,206,700 3.3334 2.085 2.085 2.110 2.079 2.123 1,053,939 2.0938 -0.90%
2019-05-15 0 3.350 3.330 3.350 3.300 3.360 458,000 1,525,760 3.3314 2.104 2.092 2.104 2.073 2.110 729,160 2.0925 1.21%
2019-05-14 0 3.310 3.280 3.310 3.240 3.310 1,084,593 3,545,771 3.2692 2.079 2.060 2.079 2.035 2.079 1,726,730 2.0535 -1.19%
2019-05-10 0 3.350 3.350 3.360 3.340 3.400 777,000 2,608,590 3.3573 2.104 2.104 2.110 2.098 2.136 1,237,025 2.1088 0.00%
2019-05-09 0 3.350 3.350 3.360 3.320 3.430 2,042,823 6,866,799 3.3614 2.104 2.104 2.110 2.085 2.154 3,252,283 2.1114 -1.47%
2019-05-08 0 3.400 3.380 3.400 3.330 3.400 906,000 3,059,180 3.3766 2.136 2.123 2.136 2.092 2.136 1,442,400 2.1209 -0.29%
2019-05-07 0 3.410 3.410 3.420 3.380 3.420 916,000 3,117,700 3.4036 2.142 2.142 2.148 2.123 2.148 1,458,321 2.1379 0.89%
2019-05-06 0 3.380 3.380 3.390 3.310 3.450 4,192,000 14,069,140 3.3562 2.123 2.123 2.129 2.079 2.167 6,673,888 2.1081 -3.70%
2019-05-03 0 3.510 3.480 3.510 3.460 3.520 372,000 1,299,780 3.4940 2.205 2.186 2.205 2.173 2.211 592,244 2.1947 0.29%
2019-05-02 0 3.500 3.500 3.510 3.450 3.500 965,267 3,345,040 3.4654 2.198 2.198 2.205 2.167 2.198 1,536,757 2.1767 0.00%
2019-04-30 0 3.500 3.500 3.520 3.420 3.510 1,657,273 5,735,087 3.4606 2.198 2.198 2.211 2.148 2.205 2,638,467 2.1736 0.29%
2019-04-29 0 3.490 3.480 3.490 3.450 3.530 1,230,519 4,262,229 3.4638 2.192 2.186 2.192 2.167 2.217 1,959,052 2.1757 0.00%
2019-04-26 0 3.490 3.480 3.490 3.450 3.540 1,052,713 3,659,723 3.4765 2.192 2.186 2.192 2.167 2.224 1,675,975 2.1836 0.00%
2019-04-25 0 3.490 3.490 3.520 3.480 3.580 1,044,000 3,674,680 3.5198 2.192 2.192 2.211 2.186 2.249 1,662,104 2.2109 -1.41%
2019-04-24 0 3.540 3.540 3.550 3.520 3.600 870,000 3,083,660 3.5444 2.224 2.224 2.230 2.211 2.261 1,385,086 2.2263 -0.28%
2019-04-23 0 3.550 3.540 3.550 3.520 3.590 1,562,239 5,542,625 3.5479 2.230 2.224 2.230 2.211 2.255 2,487,168 2.2285 -1.39%
2019-04-18 0 3.600 3.590 3.600 3.550 3.610 1,374,650 4,925,395 3.5830 2.261 2.255 2.261 2.230 2.268 2,188,516 2.2506 1.12%
2019-04-17 0 3.560 3.560 3.580 3.550 3.610 1,336,000 4,779,800 3.5777 2.236 2.236 2.249 2.230 2.268 2,126,983 2.2472 -1.11%
2019-04-16 0 3.600 3.580 3.600 3.530 3.630 3,848,127 13,765,707 3.5772 2.261 2.249 2.261 2.217 2.280 6,126,423 2.2469 -0.55%
2019-04-15 0 3.620 3.610 3.620 3.600 3.640 2,356,000 8,525,740 3.6187 2.274 2.268 2.274 2.261 2.286 3,750,878 2.2730 0.56%
2019-04-12 0 3.600 3.590 3.600 3.570 3.640 754,000 2,706,410 3.5894 2.261 2.255 2.261 2.242 2.286 1,200,408 2.2546 -0.55%
2019-04-11 0 3.620 3.610 3.620 3.580 3.670 2,164,000 7,823,576 3.6153 2.274 2.268 2.274 2.249 2.305 3,445,203 2.2709 -0.28%
2019-04-10 0 3.630 3.630 3.650 3.590 3.660 3,691,289 13,399,574 3.6301 2.280 2.280 2.293 2.255 2.299 5,876,729 2.2801 0.00%
2019-04-09 0 3.630 3.610 3.630 3.600 3.650 1,612,000 5,836,240 3.6205 2.280 2.268 2.280 2.261 2.293 2,566,390 2.2741 0.28%
2019-04-08 0 3.620 3.610 3.620 3.580 3.660 3,562,000 12,871,390 3.6135 2.274 2.268 2.274 2.249 2.299 5,670,894 2.2697 1.97%
2019-04-04 0 3.550 3.550 3.560 3.550 3.650 3,082,000 11,127,240 3.6104 2.230 2.230 2.236 2.230 2.293 4,906,708 2.2678 -1.66%
2019-04-03 0 3.610 3.610 3.620 3.540 3.650 4,182,361 15,109,284 3.6126 2.268 2.268 2.274 2.224 2.293 6,658,542 2.2692 1.98%
2019-04-02 0 3.540 3.540 3.550 3.500 3.560 4,578,000 16,139,712 3.5255 2.224 2.224 2.230 2.198 2.236 7,288,420 2.2144 0.28%
2019-04-01 0 3.530 3.530 3.540 3.520 3.630 5,785,700 20,583,944 3.5577 2.217 2.217 2.224 2.211 2.280 9,211,143 2.2347 -1.12%
2019-03-29 0 3.570 3.570 3.590 3.560 3.680 1,652,000 5,924,360 3.5862 2.242 2.242 2.255 2.236 2.311 2,630,072 2.2525 -1.65%
2019-03-28 0 3.630 3.630 3.640 3.620 3.730 2,707,359 9,863,963 3.6434 2.280 2.280 2.286 2.274 2.343 4,310,260 2.2885 -0.82%
2019-03-27 0 3.660 3.660 3.700 3.530 3.710 5,390,000 19,504,440 3.6186 2.299 2.299 2.324 2.217 2.330 8,581,167 2.2729 3.68%
2019-03-26 0 3.530 3.510 3.530 3.480 3.560 5,526,355 19,459,298 3.5212 2.217 2.205 2.217 2.186 2.236 8,798,252 2.2117 0.86%
2019-03-25 0 3.500 3.500 3.540 3.490 3.660 9,886,000 34,806,890 3.5208 2.198 2.198 2.224 2.192 2.299 15,739,039 2.2115 -4.89%
2019-03-22 0 3.680 3.660 3.680 3.650 3.900 9,542,000 35,486,520 3.7190 2.311 2.299 2.311 2.293 2.450 15,191,373 2.3360 -6.12%
2019-03-21 0 3.920 3.900 3.930 3.850 3.950 2,253,422 8,795,480 3.9032 2.462 2.450 2.469 2.418 2.481 3,587,568 2.4517 0.51%
2019-03-20 0 3.900 3.860 3.900 3.850 3.920 3,028,000 11,756,420 3.8826 2.450 2.425 2.450 2.418 2.462 4,820,737 2.4387 1.83%
2019-03-19 0 3.830 3.830 3.860 3.820 3.890 1,464,707 5,636,479 3.8482 2.406 2.406 2.425 2.399 2.443 2,331,892 2.4171 0.26%
2019-03-18 0 3.820 3.800 3.830 3.750 3.880 2,094,000 8,000,650 3.8207 2.399 2.387 2.406 2.355 2.437 3,333,760 2.3999 0.00%
2019-03-15 0 3.820 3.820 3.850 3.790 3.890 2,142,000 8,221,100 3.8380 2.399 2.399 2.418 2.381 2.443 3,410,178 2.4108 -2.05%
2019-03-14 0 3.900 3.900 3.910 3.780 4.000 3,730,000 14,539,280 3.8979 2.450 2.450 2.456 2.374 2.512 5,938,359 2.4484 1.83%
2019-03-13 0 3.830 3.800 3.830 3.750 3.840 4,320,000 16,376,474 3.7909 2.406 2.387 2.406 2.355 2.412 6,877,670 2.3811 1.06%
2019-03-12 0 3.790 3.780 3.790 3.720 3.820 1,853,721 6,992,857 3.7723 2.381 2.374 2.381 2.337 2.399 2,951,223 2.3695 0.53%
2019-03-11 0 3.770 3.730 3.770 3.650 3.770 1,307,421 4,874,397 3.7283 2.368 2.343 2.368 2.293 2.368 2,081,484 2.3418 2.17%
2019-03-08 0 3.690 3.680 3.690 3.660 3.730 2,034,000 7,516,240 3.6953 2.318 2.311 2.318 2.299 2.343 3,238,236 2.3211 -2.12%
2019-03-07 0 3.770 3.740 3.770 3.740 3.800 994,000 3,743,880 3.7665 2.368 2.349 2.368 2.349 2.387 1,582,501 2.3658 -1.31%
2019-03-06 0 3.820 3.810 3.820 3.760 3.840 1,542,300 5,843,411 3.7888 2.399 2.393 2.399 2.362 2.412 2,455,424 2.3798 -0.26%
2019-03-05 0 3.830 3.810 3.830 3.790 3.830 834,000 3,177,140 3.8095 2.406 2.393 2.406 2.381 2.406 1,327,772 2.3928 0.52%
2019-03-04 0 3.810 3.790 3.820 3.760 3.830 1,010,000 3,845,160 3.8071 2.393 2.381 2.399 2.362 2.406 1,607,974 2.3913 0.79%
2019-03-01 0 3.780 3.750 3.780 3.680 3.780 1,336,000 4,965,740 3.7169 2.374 2.355 2.374 2.311 2.374 2,126,983 2.3346 2.44%
2019-02-28 0 3.690 3.690 3.700 3.680 3.780 1,524,000 5,654,880 3.7106 2.318 2.318 2.324 2.311 2.374 2,426,289 2.3307 -2.12%
2019-02-27 0 3.770 3.750 3.770 3.760 3.810 700,000 2,643,360 3.7762 2.368 2.355 2.368 2.362 2.393 1,114,437 2.3719 -1.05%
2019-02-26 0 3.810 3.800 3.810 3.730 3.830 1,068,000 4,056,800 3.7985 2.393 2.387 2.393 2.343 2.406 1,700,313 2.3859 -1.04%
2019-02-25 0 3.850 3.830 3.850 3.810 3.890 2,618,000 10,039,140 3.8347 2.418 2.406 2.418 2.393 2.443 4,167,996 2.4086 0.00%
2019-02-22 0 3.850 3.830 3.850 3.790 3.860 2,278,000 8,751,060 3.8416 2.418 2.406 2.418 2.381 2.425 3,626,697 2.4130 1.58%
2019-02-21 0 3.790 3.790 3.800 3.730 3.800 2,674,000 10,092,700 3.7744 2.381 2.381 2.387 2.343 2.387 4,257,151 2.3708 1.07%
2019-02-20 0 3.750 3.740 3.750 3.720 3.790 1,597,428 6,004,100 3.7586 2.355 2.349 2.355 2.337 2.381 2,543,191 2.3609 0.81%
2019-02-19 0 3.720 3.720 3.730 3.710 3.800 1,648,213 6,169,495 3.7431 2.337 2.337 2.343 2.330 2.387 2,624,043 2.3511 -0.27%
2019-02-18 0 3.730 3.720 3.730 3.650 3.750 2,036,000 7,547,920 3.7072 2.343 2.337 2.343 2.293 2.355 3,241,421 2.3286 3.04%
2019-02-15 0 3.620 3.620 3.630 3.580 3.700 3,058,800 11,097,400 3.6280 2.274 2.274 2.280 2.249 2.324 4,869,773 2.2788 -2.43%
2019-02-14 0 3.710 3.690 3.710 3.650 3.710 1,212,000 4,449,050 3.6708 2.330 2.318 2.330 2.293 2.330 1,929,569 2.3057 0.82%
2019-02-13 0 3.680 3.660 3.680 3.610 3.680 3,208,000 11,640,279 3.6285 2.311 2.299 2.311 2.268 2.311 5,107,307 2.2791 1.94%
2019-02-12 0 3.610 3.580 3.610 3.570 3.660 3,400,000 12,319,458 3.6234 2.268 2.249 2.268 2.242 2.299 5,412,981 2.2759 -1.63%
2019-02-11 0 3.670 3.650 3.670 3.610 3.690 1,030,000 3,765,220 3.6556 2.305 2.293 2.305 2.268 2.318 1,639,815 2.2961 -1.34%
2019-02-08 0 3.720 3.700 3.720 3.600 3.730 955,500 3,524,951 3.6891 2.337 2.324 2.337 2.261 2.343 1,521,207 2.3172 1.92%
2019-02-04 0 3.650 3.650 3.670 3.610 3.700 440,000 1,605,220 3.6482 2.293 2.293 2.305 2.268 2.324 700,503 2.2915 1.11%
2019-02-01 0 3.610 3.580 3.610 3.560 3.620 1,434,000 5,149,900 3.5913 2.268 2.249 2.268 2.236 2.274 2,283,004 2.2558 0.84%
2019-01-31 0 3.580 3.560 3.580 3.530 3.590 1,835,000 6,567,870 3.5792 2.249 2.236 2.249 2.217 2.255 2,921,418 2.2482 1.42%
2019-01-30 0 3.530 3.520 3.530 3.490 3.540 1,913,000 6,738,920 3.5227 2.217 2.211 2.217 2.192 2.224 3,045,598 2.2127 -0.28%
2019-01-29 0 3.540 3.530 3.540 3.470 3.550 912,000 3,197,420 3.5059 2.224 2.217 2.224 2.180 2.230 1,451,953 2.2022 -0.28%
2019-01-28 0 3.550 3.540 3.550 3.510 3.600 3,143,168 11,147,223 3.5465 2.230 2.224 2.230 2.205 2.261 5,004,091 2.2276 1.43%
2019-01-25 0 3.500 3.480 3.500 3.440 3.510 1,528,000 5,327,740 3.4867 2.198 2.186 2.198 2.161 2.205 2,432,657 2.1901 1.16%
2019-01-24 0 3.460 3.450 3.460 3.410 3.480 1,222,000 4,228,620 3.4604 2.173 2.167 2.173 2.142 2.186 1,945,489 2.1736 0.87%
2019-01-23 0 3.430 3.420 3.440 3.410 3.480 1,344,000 4,629,840 3.4448 2.154 2.148 2.161 2.142 2.186 2,139,720 2.1638 -0.87%
2019-01-22 0 3.460 3.440 3.460 3.430 3.490 1,712,000 5,907,580 3.4507 2.173 2.161 2.173 2.154 2.192 2,725,595 2.1674 -1.42%
2019-01-21 0 3.510 3.500 3.510 3.430 3.510 5,074,305 17,694,203 3.4870 2.205 2.198 2.205 2.154 2.205 8,078,564 2.1903 1.15%
2019-01-18 0 3.470 3.450 3.470 3.440 3.470 854,000 2,947,300 3.4512 2.180 2.167 2.180 2.161 2.180 1,359,614 2.1677 0.87%
2019-01-17 0 3.440 3.420 3.440 3.430 3.470 964,000 3,322,670 3.4468 2.161 2.148 2.161 2.154 2.180 1,534,739 2.1650 0.00%
2019-01-16 0 3.440 3.420 3.440 3.420 3.450 596,000 2,049,590 3.4389 2.161 2.148 2.161 2.148 2.167 948,864 2.1600 0.29%
2019-01-15 0 3.430 3.420 3.430 3.390 3.480 1,990,000 6,825,976 3.4301 2.154 2.148 2.154 2.129 2.186 3,168,186 2.1545 1.18%
2019-01-14 0 3.390 3.390 3.400 3.370 3.440 544,000 1,842,480 3.3869 2.129 2.129 2.136 2.117 2.161 866,077 2.1274 -0.29%
2019-01-11 0 3.400 3.380 3.400 3.360 3.420 1,150,461 3,890,635 3.3818 2.136 2.123 2.136 2.110 2.148 1,831,595 2.1242 0.29%
2019-01-10 0 3.390 3.380 3.390 3.350 3.460 1,078,089 3,644,151 3.3802 2.129 2.123 2.129 2.104 2.173 1,716,375 2.1232 -0.29%
2019-01-09 0 3.400 3.390 3.400 3.360 3.440 1,138,000 3,871,740 3.4022 2.136 2.129 2.136 2.110 2.161 1,811,757 2.1370 0.59%
2019-01-08 0 3.380 3.380 3.390 3.360 3.430 528,000 1,793,360 3.3965 2.123 2.123 2.129 2.110 2.154 840,604 2.1334 -1.17%
2019-01-07 0 3.420 3.400 3.420 3.370 3.480 1,714,000 5,843,070 3.4090 2.148 2.136 2.148 2.117 2.186 2,728,779 2.1413 0.29%
2019-01-04 0 3.410 3.410 3.440 3.290 3.460 4,168,000 14,137,920 3.3920 2.142 2.142 2.161 2.067 2.173 6,635,678 2.1306 2.40%
2019-01-03 0 3.330 3.310 3.330 3.240 3.370 4,878,989 16,172,033 3.3146 2.092 2.079 2.092 2.035 2.117 7,767,611 2.0820 -0.30%
2019-01-02 0 3.340 3.330 3.340 3.320 3.450 1,470,000 4,916,060 3.3443 2.098 2.092 2.098 2.085 2.167 2,340,318 2.1006 -3.75%
2018-12-31 0 3.470 3.470 3.480 3.430 3.530 1,223,644 4,265,049 3.4855 2.180 2.180 2.186 2.154 2.217 1,948,106 2.1893 0.00%
2018-12-28 0 3.470 3.450 3.470 3.300 3.470 4,940,000 16,859,700 3.4129 2.180 2.167 2.180 2.073 2.180 7,864,743 2.1437 2.66%
2018-12-27 0 3.380 3.350 3.380 3.360 3.460 3,202,000 10,864,360 3.3930 2.123 2.104 2.123 2.110 2.173 5,097,755 2.1312 -1.46%
2018-12-24 0 3.430 3.390 3.430 3.360 3.440 1,628,000 5,537,640 3.4015 2.154 2.129 2.154 2.110 2.161 2,591,863 2.1365 2.08%
2018-12-21 0 3.360 3.360 3.390 3.340 3.440 3,233,246 10,971,017 3.3932 2.110 2.110 2.129 2.098 2.161 5,147,500 2.1313 -0.59%
2018-12-20 0 3.380 3.380 3.390 3.320 3.440 3,905,554 13,273,754 3.3987 2.123 2.123 2.129 2.085 2.161 6,217,850 2.1348 0.30%
2018-12-19 0 3.370 3.340 3.370 3.320 3.370 2,342,000 7,834,940 3.3454 2.117 2.098 2.117 2.085 2.117 3,728,589 2.1013 0.30%
2018-12-18 0 3.360 3.360 3.370 3.330 3.390 1,965,713 6,613,101 3.3642 2.110 2.110 2.117 2.092 2.129 3,129,520 2.1131 -0.88%
2018-12-17 0 3.390 3.370 3.390 3.330 3.470 2,042,005 6,878,896 3.3687 2.129 2.117 2.129 2.092 2.180 3,250,981 2.1159 -2.31%
2018-12-14 0 3.470 3.440 3.470 3.450 3.560 1,060,000 3,705,620 3.4959 2.180 2.161 2.180 2.167 2.236 1,687,577 2.1958 -1.70%
2018-12-13 0 3.530 3.520 3.530 3.490 3.550 1,962,190 6,915,723 3.5245 2.217 2.211 2.217 2.192 2.230 3,123,911 2.2138 0.00%
2018-12-12 0 3.530 3.520 3.540 3.430 3.540 5,271,308 18,398,356 3.4903 2.217 2.211 2.224 2.154 2.224 8,392,203 2.1923 2.62%
2018-12-11 0 3.440 3.410 3.440 3.350 3.460 3,208,000 11,015,190 3.4337 2.161 2.142 2.161 2.104 2.173 5,107,307 2.1568 2.08%
2018-12-10 0 3.370 3.370 3.400 3.250 3.390 3,678,000 12,241,900 3.3284 2.117 2.117 2.136 2.041 2.129 5,855,572 2.0906 2.74%
2018-12-07 0 3.280 3.280 3.300 3.230 3.350 2,023,847 6,621,480 3.2717 2.060 2.060 2.073 2.029 2.104 3,222,072 2.0550 -0.30%
2018-12-06 0 3.290 3.270 3.290 3.250 3.430 3,306,300 10,848,492 3.2812 2.067 2.054 2.067 2.041 2.154 5,263,806 2.0610 -0.60%
2018-12-05 0 3.310 3.290 3.310 3.250 3.330 1,933,385 6,379,275 3.2995 2.079 2.067 2.079 2.041 2.092 3,078,052 2.0725 0.00%
2018-12-04 0 3.310 3.290 3.310 3.260 3.330 2,344,000 7,734,548 3.2997 2.079 2.067 2.079 2.048 2.092 3,731,773 2.0726 1.53%
2018-12-03 0 3.260 3.250 3.260 3.230 3.350 4,994,000 16,437,160 3.2914 2.048 2.041 2.048 2.029 2.104 7,950,714 2.0674 1.56%
2018-11-30 0 3.210 3.170 3.210 3.150 3.210 2,308,000 7,365,670 3.1914 2.016 1.991 2.016 1.979 2.016 3,674,459 2.0046 0.94%
2018-11-29 0 3.180 3.150 3.180 3.130 3.200 860,000 2,723,520 3.1669 1.997 1.979 1.997 1.966 2.010 1,369,166 1.9892 1.27%
2018-11-28 0 3.140 3.130 3.140 3.120 3.170 820,000 2,583,180 3.1502 1.972 1.966 1.972 1.960 1.991 1,305,484 1.9787 0.64%
2018-11-27 0 3.120 3.120 3.130 3.120 3.160 846,000 2,652,020 3.1348 1.960 1.960 1.966 1.960 1.985 1,346,877 1.9690 -0.64%
2018-11-26 0 3.140 3.140 3.170 3.130 3.190 728,000 2,303,320 3.1639 1.972 1.972 1.991 1.966 2.004 1,159,015 1.9873 0.64%
2018-11-23 0 3.120 3.110 3.120 3.120 3.180 1,534,000 4,820,400 3.1424 1.960 1.953 1.960 1.960 1.997 2,442,210 1.9738 -2.50%
2018-11-22 0 3.200 3.200 3.210 3.150 3.230 1,314,000 4,187,760 3.1870 2.010 2.010 2.016 1.979 2.029 2,091,958 2.0018 0.63%
2018-11-21 0 3.180 3.160 3.180 3.130 3.180 1,104,000 3,485,880 3.1575 1.997 1.985 1.997 1.966 1.997 1,757,627 1.9833 0.32%
2018-11-20 0 3.170 3.170 3.180 3.150 3.190 1,928,000 6,120,380 3.1745 1.991 1.991 1.997 1.979 2.004 3,069,479 1.9939 -0.63%
2018-11-19 0 3.190 3.190 3.210 3.150 3.310 3,934,000 12,502,480 3.1781 2.004 2.004 2.016 1.979 2.079 6,263,138 1.9962 -0.31%
2018-11-16 0 3.200 3.190 3.200 3.190 3.240 2,282,000 7,303,300 3.2004 2.010 2.004 2.010 2.004 2.035 3,633,066 2.0102 -0.31%
2018-11-15 0 3.210 3.190 3.210 3.180 3.290 3,314,000 10,611,500 3.2020 2.016 2.004 2.016 1.997 2.067 5,276,065 2.0113 0.63%
2018-11-14 0 3.190 3.180 3.190 3.150 3.250 1,760,000 5,619,410 3.1928 2.004 1.997 2.004 1.979 2.041 2,802,014 2.0055 -1.85%
2018-11-13 0 3.250 3.240 3.250 3.200 3.300 1,136,000 3,705,460 3.2618 2.041 2.035 2.041 2.010 2.073 1,808,573 2.0488 -0.31%
2018-11-12 0 3.260 3.250 3.260 3.230 3.280 1,034,000 3,372,810 3.2619 2.048 2.041 2.048 2.029 2.060 1,646,183 2.0489 0.31%
2018-11-09 0 3.250 3.230 3.250 3.230 3.300 1,104,000 3,599,460 3.2604 2.041 2.029 2.041 2.029 2.073 1,757,627 2.0479 -2.40%
2018-11-08 0 3.330 3.310 3.330 3.290 3.380 1,420,000 4,731,370 3.3320 2.092 2.079 2.092 2.067 2.123 2,260,716 2.0929 0.30%
2018-11-07 0 3.320 3.300 3.330 3.240 3.350 1,402,000 4,641,520 3.3106 2.085 2.073 2.092 2.035 2.104 2,232,059 2.0795 -0.90%
2018-11-06 0 3.350 3.340 3.360 3.270 3.360 856,000 2,842,380 3.3205 2.104 2.098 2.110 2.054 2.110 1,362,798 2.0857 1.82%
2018-11-05 0 3.290 3.280 3.290 3.220 3.290 1,337,869 4,362,599 3.2609 2.067 2.060 2.067 2.023 2.067 2,129,959 2.0482 -0.30%
2018-11-02 0 3.300 3.290 3.300 3.210 3.320 3,582,000 11,692,860 3.2643 2.073 2.067 2.073 2.016 2.085 5,702,735 2.0504 3.45%
2018-11-01 0 3.190 3.150 3.190 3.160 3.240 1,928,000 6,167,340 3.1988 2.004 1.979 2.004 1.985 2.035 3,069,479 2.0092 0.00%
2018-10-31 0 3.190 3.170 3.190 3.060 3.190 1,602,800 5,034,520 3.1411 2.004 1.991 2.004 1.922 2.004 2,551,743 1.9730 4.25%
2018-10-30 0 3.060 3.050 3.060 3.010 3.090 1,746,000 5,311,580 3.0421 1.922 1.916 1.922 1.891 1.941 2,779,725 1.9108 0.33%
2018-10-29 0 3.050 3.040 3.050 3.000 3.080 1,714,000 5,176,220 3.0200 1.916 1.909 1.916 1.884 1.935 2,728,779 1.8969 -0.65%
2018-10-26 0 3.070 3.060 3.070 3.030 3.090 2,140,000 6,532,010 3.0523 1.928 1.922 1.928 1.903 1.941 3,406,994 1.9172 0.00%
2018-10-25 0 3.070 3.060 3.080 3.000 3.110 1,976,000 6,040,260 3.0568 1.928 1.922 1.935 1.884 1.953 3,145,897 1.9200 -1.60%
2018-10-24 0 3.120 3.110 3.120 3.070 3.180 1,476,000 4,585,920 3.1070 1.960 1.953 1.960 1.928 1.997 2,349,871 1.9516 0.00%
2018-10-23 0 3.120 3.090 3.120 3.090 3.210 1,934,000 6,070,020 3.1386 1.960 1.941 1.960 1.941 2.016 3,079,031 1.9714 -3.11%
2018-10-22 0 3.220 3.220 3.230 3.140 3.270 1,880,220 6,057,755 3.2218 2.023 2.023 2.029 1.972 2.054 2,993,410 2.0237 1.58%
2018-10-19 0 3.170 3.120 3.170 3.010 3.170 3,034,000 9,410,550 3.1017 1.991 1.960 1.991 1.891 1.991 4,830,290 1.9482 1.93%
2018-10-18 0 3.110 3.100 3.110 3.060 3.170 1,514,000 4,682,980 3.0931 1.953 1.947 1.953 1.922 1.991 2,410,369 1.9428 -0.32%
2018-10-16 0 3.120 3.120 3.130 3.110 3.180 1,508,720 4,745,709 3.1455 1.960 1.960 1.966 1.953 1.997 2,401,963 1.9758 0.32%
2018-10-15 0 3.110 3.090 3.110 3.100 3.160 1,780,000 5,559,470 3.1233 1.953 1.941 1.953 1.947 1.985 2,833,855 1.9618 -1.27%
2018-10-12 0 3.150 3.130 3.150 3.020 3.160 6,826,000 21,073,960 3.0873 1.979 1.966 1.979 1.897 1.985 10,867,356 1.9392 1.94%
2018-10-11 0 3.090 3.090 3.130 3.020 3.230 5,720,188 17,714,713 3.0969 1.941 1.941 1.966 1.897 2.029 9,106,844 1.9452 -6.36%
2018-10-10 0 3.300 3.300 3.320 3.300 3.380 3,730,008 12,461,246 3.3408 2.073 2.073 2.085 2.073 2.123 5,938,372 2.0984 0.30%
2018-10-09 0 3.290 3.290 3.300 3.240 3.320 902,820 2,972,833 3.2928 2.067 2.067 2.073 2.035 2.085 1,437,338 2.0683 0.61%
2018-10-08 0 3.270 3.250 3.270 3.240 3.450 4,372,595 14,540,565 3.3254 2.054 2.041 2.054 2.035 2.167 6,961,404 2.0887 -4.11%
2018-10-05 0 3.410 3.400 3.410 3.330 3.410 668,000 2,254,060 3.3743 2.142 2.136 2.142 2.092 2.142 1,063,492 2.1195 -1.16%
2018-10-04 0 3.450 3.450 3.460 3.350 3.470 1,490,000 5,047,020 3.3873 2.167 2.167 2.173 2.104 2.180 2,372,159 2.1276 0.00%
2018-10-03 0 3.450 3.440 3.450 3.410 3.500 602,000 2,078,480 3.4526 2.167 2.161 2.167 2.142 2.198 958,416 2.1687 0.29%
2018-10-02 0 3.440 3.430 3.440 3.420 3.530 1,156,000 4,008,550 3.4676 2.161 2.154 2.161 2.148 2.217 1,840,414 2.1781 -1.43%
2018-09-28 0 3.490 3.490 3.500 3.480 3.540 2,558,000 8,948,940 3.4984 2.192 2.192 2.198 2.186 2.224 4,072,472 2.1974 0.58%
2018-09-27 0 3.470 3.470 3.480 3.470 3.570 1,140,000 4,000,960 3.5096 2.180 2.180 2.186 2.180 2.242 1,814,941 2.2045 -2.80%
2018-09-26 0 3.570 3.550 3.580 3.480 3.620 5,186,000 18,567,170 3.5802 2.242 2.230 2.249 2.186 2.274 8,256,389 2.2488 1.42%
2018-09-24 0 3.520 3.500 3.520 3.480 3.580 1,076,000 3,787,080 3.5196 2.211 2.198 2.211 2.186 2.249 1,713,049 2.2107 -0.56%
2018-09-21 0 3.540 3.520 3.540 3.440 3.540 1,338,000 4,688,456 3.5041 2.224 2.211 2.224 2.161 2.224 2,130,167 2.2010 2.91%
2018-09-20 0 3.440 3.440 3.450 3.410 3.530 1,530,278 5,273,190 3.4459 2.161 2.161 2.167 2.142 2.217 2,436,284 2.1644 -2.27%
2018-09-19 0 3.520 3.510 3.520 3.390 3.520 2,934,000 10,189,834 3.4730 2.211 2.205 2.211 2.129 2.211 4,671,084 2.1815 3.83%
2018-09-18 0 3.390 3.380 3.390 3.310 3.410 1,048,000 3,542,388 3.3801 2.129 2.123 2.129 2.079 2.142 1,668,472 2.1231 1.19%
2018-09-17 0 3.350 3.310 3.350 3.280 3.390 1,616,000 5,355,630 3.3141 2.104 2.079 2.104 2.060 2.129 2,572,758 2.0817 -0.89%
2018-09-14 0 3.380 3.360 3.380 3.330 3.420 4,198,000 14,157,858 3.3725 2.123 2.110 2.123 2.092 2.148 6,683,440 2.1183 1.20%
2018-09-13 0 3.340 3.330 3.340 3.300 3.380 3,948,022 13,213,490 3.3469 2.098 2.092 2.098 2.073 2.123 6,285,462 2.1022 2.45%
2018-09-12 0 3.310 3.310 3.330 3.310 3.460 2,834,889 9,545,218 3.3671 2.048 2.048 2.060 2.048 2.140 4,582,517 2.0830 -2.65%
2018-09-11 0 3.400 3.380 3.400 3.370 3.470 1,678,000 5,702,190 3.3982 2.103 2.091 2.103 2.085 2.147 2,712,439 2.1022 -2.02%
2018-09-10 0 3.470 3.430 3.470 3.420 3.490 2,894,000 9,983,220 3.4496 2.147 2.122 2.147 2.116 2.159 4,678,068 2.1340 0.58%
2018-09-07 0 3.450 3.450 3.470 3.430 3.530 1,512,000 5,254,760 3.4754 2.134 2.134 2.147 2.122 2.184 2,444,105 2.1500 -1.99%
2018-09-06 0 3.520 3.510 3.520 3.460 3.580 3,858,673 13,554,202 3.5127 2.178 2.171 2.178 2.140 2.215 6,237,434 2.1730 0.28%
2018-09-05 0 3.510 3.500 3.510 3.500 3.670 4,282,612 15,144,102 3.5362 2.171 2.165 2.171 2.165 2.270 6,922,719 2.1876 -4.62%
2018-09-04 0 3.680 3.670 3.680 3.580 3.720 2,648,866 9,661,205 3.6473 2.277 2.270 2.277 2.215 2.301 4,281,816 2.2563 0.00%
2018-09-03 0 3.680 3.670 3.680 3.500 3.740 11,588,486 42,182,729 3.6401 2.277 2.270 2.277 2.165 2.314 18,732,455 2.2519 5.14%
2018-08-31 0 3.500 3.500 3.510 3.270 3.510 8,927,918 30,697,944 3.4384 2.165 2.165 2.171 2.023 2.171 14,431,723 2.1271 3.86%
2018-08-30 0 3.370 3.360 3.370 3.260 3.450 7,522,000 25,110,956 3.3383 2.085 2.079 2.085 2.017 2.134 12,159,097 2.0652 4.33%
2018-08-29 0 3.230 3.220 3.230 3.200 3.250 2,484,773 8,011,728 3.2243 1.998 1.992 1.998 1.980 2.011 4,016,564 1.9947 -0.31%
2018-08-28 0 3.240 3.230 3.240 3.230 3.340 3,122,000 10,188,670 3.2635 2.004 1.998 2.004 1.998 2.066 5,046,623 2.0189 -2.99%
2018-08-27 0 3.340 3.330 3.340 3.280 3.360 1,922,000 6,417,760 3.3391 2.066 2.060 2.066 2.029 2.079 3,106,858 2.0657 2.45%
2018-08-24 0 3.260 3.250 3.260 3.210 3.270 1,030,000 3,339,520 3.2423 2.017 2.011 2.017 1.986 2.023 1,664,965 2.0058 -0.91%
2018-08-23 0 3.290 3.290 3.300 3.200 3.340 3,140,000 10,321,850 3.2872 2.035 2.035 2.041 1.980 2.066 5,075,720 2.0336 2.17%
2018-08-22 0 3.220 3.220 3.230 3.140 3.230 3,412,000 10,850,220 3.1800 1.992 1.992 1.998 1.943 1.998 5,515,400 1.9673 1.26%
2018-08-21 0 3.180 3.180 3.190 3.090 3.200 3,542,000 11,162,150 3.1514 1.967 1.967 1.973 1.912 1.980 5,725,541 1.9495 1.92%
2018-08-20 0 3.120 3.120 3.130 3.060 3.160 3,870,415 11,984,702 3.0965 1.930 1.930 1.936 1.893 1.955 6,256,415 1.9156 -0.64%
2018-08-17 0 3.140 3.140 3.150 3.080 3.200 5,007,345 15,695,996 3.1346 1.943 1.943 1.949 1.905 1.980 8,094,230 1.9392 -0.63%
2018-08-16 0 3.160 3.160 3.170 3.160 3.230 5,071,956 16,143,967 3.1830 1.955 1.955 1.961 1.955 1.998 8,198,671 1.9691 -3.07%
2018-08-15 0 3.260 3.250 3.260 3.240 3.380 3,164,000 10,440,080 3.2996 2.017 2.011 2.017 2.004 2.091 5,114,515 2.0413 -3.55%
2018-08-14 0 3.380 3.370 3.380 3.350 3.450 1,932,241 6,536,344 3.3828 2.091 2.085 2.091 2.072 2.134 3,123,412 2.0927 -1.17%
2018-08-13 0 3.420 3.410 3.420 3.380 3.490 3,831,283 13,068,798 3.4111 2.116 2.110 2.116 2.091 2.159 6,193,159 2.1102 -3.39%
2018-08-10 0 3.540 3.530 3.540 3.530 3.610 3,690,289 13,191,200 3.5746 2.190 2.184 2.190 2.184 2.233 5,965,246 2.2113 -0.28%
2018-08-09 0 3.550 3.540 3.550 3.450 3.580 2,908,218 10,261,160 3.5283 2.196 2.190 2.196 2.134 2.215 4,701,051 2.1827 -1.11%
2018-08-08 0 3.590 3.590 3.600 3.370 3.620 7,956,798 28,149,493 3.5378 2.221 2.221 2.227 2.085 2.239 12,861,936 2.1886 6.85%
2018-08-07 0 3.360 3.360 3.370 3.330 3.400 2,008,671 6,763,010 3.3669 2.079 2.079 2.085 2.060 2.103 3,246,959 2.0829 0.30%
2018-08-06 0 3.350 3.340 3.350 3.340 3.390 1,680,000 5,645,540 3.3604 2.072 2.066 2.072 2.066 2.097 2,715,672 2.0789 -0.89%
2018-08-03 0 3.380 3.370 3.380 3.360 3.390 1,270,452 4,285,707 3.3734 2.091 2.085 2.091 2.079 2.097 2,053,649 2.0869 0.30%
2018-08-02 0 3.370 3.370 3.380 3.360 3.450 1,972,000 6,662,860 3.3787 2.085 2.085 2.091 2.079 2.134 3,187,681 2.0902 -2.03%
2018-08-01 0 3.440 3.430 3.440 3.410 3.510 2,928,000 10,139,580 3.4630 2.128 2.122 2.128 2.110 2.171 4,733,028 2.1423 -0.86%
2018-07-31 0 3.470 3.460 3.470 3.430 3.490 1,394,000 4,818,820 3.4568 2.147 2.140 2.147 2.122 2.159 2,253,361 2.1385 0.00%
2018-07-30 0 3.470 3.470 3.480 3.450 3.490 830,000 2,878,160 3.4677 2.147 2.147 2.153 2.134 2.159 1,341,671 2.1452 -0.29%
2018-07-27 0 3.480 3.480 3.490 3.380 3.490 1,770,000 6,085,460 3.4381 2.153 2.153 2.159 2.091 2.159 2,861,154 2.1269 1.75%
2018-07-26 0 3.420 3.400 3.420 3.390 3.510 3,336,686 11,470,332 3.4376 2.116 2.103 2.116 2.097 2.171 5,393,657 2.1266 -2.29%
2018-07-25 0 3.500 3.490 3.500 3.440 3.500 2,026,961 7,031,329 3.4689 2.165 2.159 2.165 2.128 2.165 3,276,524 2.1460 1.74%
2018-07-24 0 3.440 3.430 3.440 3.350 3.470 3,650,248 12,531,135 3.4330 2.128 2.122 2.128 2.072 2.147 5,900,521 2.1237 2.99%
2018-07-23 0 3.340 3.340 3.350 3.310 3.390 3,400,288 11,363,466 3.3419 2.066 2.066 2.072 2.048 2.097 5,496,468 2.0674 -0.89%
2018-07-20 0 3.370 3.370 3.380 3.330 3.400 5,228,478 17,553,897 3.3574 2.085 2.085 2.091 2.060 2.103 8,451,685 2.0770 -1.46%
2018-07-19 0 3.420 3.410 3.420 3.400 3.430 3,302,200 11,290,044 3.4189 2.116 2.110 2.116 2.103 2.122 5,337,912 2.1151 -0.58%
2018-07-18 0 3.440 3.440 3.450 3.410 3.460 3,148,004 10,834,113 3.4416 2.128 2.128 2.134 2.110 2.140 5,088,658 2.1291 -1.43%
2018-07-17 0 3.490 3.480 3.490 3.460 3.510 1,472,000 5,122,760 3.4801 2.159 2.153 2.159 2.140 2.171 2,379,446 2.1529 -0.57%
2018-07-16 0 3.510 3.500 3.510 3.450 3.550 2,800,000 9,744,900 3.4803 2.171 2.165 2.171 2.134 2.196 4,526,120 2.1530 0.57%
2018-07-13 0 3.490 3.490 3.510 3.480 3.540 1,212,000 4,237,120 3.4960 2.159 2.159 2.171 2.153 2.190 1,959,163 2.1627 -1.13%
2018-07-12 0 3.530 3.530 3.540 3.440 3.540 2,034,000 7,133,300 3.5070 2.184 2.184 2.190 2.128 2.190 3,287,903 2.1696 2.02%
2018-07-11 0 3.460 3.450 3.460 3.400 3.510 1,648,000 5,705,840 3.4623 2.140 2.134 2.140 2.103 2.171 2,663,945 2.1419 -0.86%
2018-07-10 0 3.490 3.470 3.490 3.450 3.490 1,578,831 5,471,964 3.4658 2.159 2.147 2.159 2.134 2.159 2,552,135 2.1441 1.45%
2018-07-09 0 3.440 3.430 3.440 3.390 3.460 3,476,105 11,920,445 3.4293 2.128 2.122 2.128 2.097 2.140 5,619,024 2.1214 1.47%
2018-07-06 0 3.390 3.390 3.400 3.350 3.460 4,230,052 14,346,426 3.3915 2.097 2.097 2.103 2.072 2.140 6,837,758 2.0981 -1.45%
2018-07-05 0 3.440 3.440 3.450 3.400 3.530 3,687,871 12,692,889 3.4418 2.128 2.128 2.134 2.103 2.184 5,961,338 2.1292 -0.29%
2018-07-04 0 3.520 3.520 3.540 3.510 3.630 4,022,634 14,310,563 3.5575 2.134 2.134 2.146 2.128 2.201 6,634,407 2.1570 -2.76%
2018-07-03 0 3.620 3.620 3.630 3.450 3.680 8,696,000 31,038,380 3.5693 2.195 2.195 2.201 2.092 2.231 14,342,046 2.1642 -2.43%
2018-06-29 0 3.710 3.700 3.710 3.600 3.730 2,118,000 7,763,020 3.6653 2.249 2.243 2.249 2.183 2.262 3,493,152 2.2224 3.06%
2018-06-28 0 3.600 3.600 3.640 3.570 3.670 2,364,124 8,563,567 3.6223 2.183 2.183 2.207 2.165 2.225 3,899,077 2.1963 0.00%
2018-06-27 0 3.600 3.580 3.600 3.580 3.670 3,261,457 11,839,216 3.6300 2.183 2.171 2.183 2.171 2.225 5,379,021 2.2010 0.28%
2018-06-26 0 3.590 3.580 3.600 3.540 3.640 4,692,000 16,779,520 3.5762 2.177 2.171 2.183 2.146 2.207 7,738,371 2.1684 -1.91%
2018-06-25 0 3.660 3.650 3.660 3.630 3.790 11,912,000 43,362,076 3.6402 2.219 2.213 2.219 2.201 2.298 19,646,096 2.2072 0.00%
2018-06-22 0 3.660 3.660 3.670 3.580 3.680 3,592,186 13,012,818 3.6225 2.219 2.219 2.225 2.171 2.231 5,924,482 2.1964 -0.54%
2018-06-21 0 3.680 3.680 3.690 3.660 3.800 1,983,242 7,356,143 3.7092 2.231 2.231 2.237 2.219 2.304 3,270,900 2.2490 -1.34%
2018-06-20 0 3.730 3.720 3.730 3.640 3.760 7,882,946 29,323,849 3.7199 2.262 2.256 2.262 2.207 2.280 13,001,101 2.2555 3.04%
2018-06-19 0 3.620 3.620 3.630 3.590 3.770 7,632,000 27,870,810 3.6518 2.195 2.195 2.201 2.177 2.286 12,587,223 2.2142 -4.49%
2018-06-15 0 3.790 3.780 3.790 3.760 3.890 4,470,000 17,045,960 3.8134 2.298 2.292 2.298 2.280 2.359 7,372,234 2.3122 -2.82%
2018-06-14 0 3.900 3.890 3.900 3.860 4.040 5,388,000 21,054,680 3.9077 2.365 2.359 2.365 2.340 2.450 8,886,263 2.3694 -2.99%
2018-06-13 0 4.020 4.010 4.020 4.020 4.190 4,418,000 17,949,170 4.0627 2.437 2.431 2.437 2.437 2.541 7,286,472 2.4634 -3.60%
2018-06-12 0 4.170 4.160 4.170 4.090 4.180 2,794,000 11,599,100 4.1514 2.528 2.522 2.528 2.480 2.534 4,608,058 2.5171 1.71%
2018-06-11 0 4.100 4.090 4.100 4.080 4.160 2,704,000 11,137,660 4.1190 2.486 2.480 2.486 2.474 2.522 4,459,624 2.4974 -0.49%
2018-06-08 0 4.120 4.110 4.120 4.060 4.140 4,251,961 17,500,259 4.1158 2.498 2.492 2.498 2.462 2.510 7,012,629 2.4955 0.24%
2018-06-07 0 4.110 4.110 4.120 4.100 4.160 930,186 3,836,780 4.1247 2.492 2.492 2.498 2.486 2.522 1,534,127 2.5010 -0.72%
2018-06-06 0 4.140 4.140 4.150 4.100 4.140 1,886,000 7,784,050 4.1273 2.510 2.510 2.516 2.486 2.510 3,110,522 2.5025 1.47%
2018-06-05 0 4.080 4.070 4.080 4.050 4.130 3,574,000 14,588,580 4.0819 2.474 2.468 2.474 2.456 2.504 5,894,488 2.4750 -2.16%
2018-06-04 0 4.170 4.150 4.170 4.090 4.220 3,166,275 13,136,529 4.1489 2.528 2.516 2.528 2.480 2.559 5,222,040 2.5156 0.00%
2018-06-01 0 4.170 4.150 4.170 4.130 4.200 1,748,000 7,263,630 4.1554 2.528 2.516 2.528 2.504 2.547 2,882,923 2.5195 -0.95%
2018-05-31 0 4.210 4.180 4.210 4.100 4.230 6,000,000 25,116,580 4.1861 2.553 2.534 2.553 2.486 2.565 9,895,616 2.5382 3.44%
2018-05-30 0 4.070 4.050 4.070 3.970 4.130 6,366,000 25,813,076 4.0548 2.468 2.456 2.468 2.407 2.504 10,499,248 2.4586 -1.45%
2018-05-29 0 4.130 4.120 4.130 4.100 4.260 4,910,000 20,330,200 4.1406 2.504 2.498 2.504 2.486 2.583 8,097,912 2.5105 -3.28%
2018-05-28 0 4.270 4.250 4.270 4.190 4.300 3,294,113 13,984,272 4.2452 2.589 2.577 2.589 2.541 2.607 5,432,879 2.5740 -1.16%
2018-05-25 0 4.320 4.290 4.320 4.250 4.400 5,892,000 25,311,730 4.2959 2.619 2.601 2.619 2.577 2.668 9,717,495 2.6048 -1.59%
2018-05-24 0 4.390 4.380 4.390 4.180 4.400 5,826,000 25,230,780 4.3307 2.662 2.656 2.662 2.534 2.668 9,608,643 2.6258 2.81%
2018-05-23 0 4.270 4.270 4.280 4.270 4.490 12,875,989 56,319,512 4.3740 2.589 2.589 2.595 2.589 2.722 21,235,973 2.6521 -3.61%
2018-05-21 0 4.430 4.410 4.430 4.160 4.460 29,868,878 129,044,947 4.3204 2.686 2.674 2.686 2.522 2.704 49,261,823 2.6196 9.38%
2018-05-18 0 4.050 4.030 4.050 3.850 4.070 9,930,200 39,734,564 4.0014 2.456 2.444 2.456 2.334 2.468 16,377,574 2.4262 5.74%
2018-05-17 0 3.830 3.820 3.830 3.800 3.920 2,728,000 10,499,690 3.8489 2.322 2.316 2.322 2.304 2.377 4,499,207 2.3337 -1.54%
2018-05-16 0 3.890 3.870 3.890 3.820 3.900 3,232,825 12,473,827 3.8585 2.359 2.346 2.359 2.316 2.365 5,331,799 2.3395 0.52%
2018-05-15 0 3.870 3.860 3.870 3.850 3.930 2,568,882 9,981,385 3.8855 2.346 2.340 2.346 2.334 2.383 4,236,778 2.3559 0.26%
2018-05-14 0 3.860 3.860 3.870 3.810 3.880 3,278,000 12,605,290 3.8454 2.340 2.340 2.346 2.310 2.353 5,406,305 2.3316 0.26%
2018-05-11 0 3.850 3.840 3.850 3.810 3.960 3,095,887 11,931,318 3.8539 2.334 2.328 2.334 2.310 2.401 5,105,951 2.3367 -1.03%
2018-05-10 0 3.890 3.890 3.900 3.780 3.990 11,904,532 46,657,369 3.9193 2.359 2.359 2.365 2.292 2.419 19,633,779 2.3764 3.18%
2018-05-09 0 3.770 3.760 3.770 3.690 3.780 2,112,290 7,897,115 3.7387 2.286 2.280 2.286 2.237 2.292 3,483,735 2.2669 1.07%
2018-05-08 0 3.730 3.720 3.730 3.670 3.760 1,642,632 6,123,435 3.7278 2.262 2.256 2.262 2.225 2.280 2,709,143 2.2603 1.91%
2018-05-07 0 3.660 3.660 3.670 3.620 3.700 2,324,000 8,522,530 3.6672 2.219 2.219 2.225 2.195 2.243 3,832,902 2.2235 -0.81%
2018-05-04 0 3.690 3.680 3.690 3.650 3.710 3,332,000 12,264,040 3.6807 2.237 2.231 2.237 2.213 2.249 5,495,365 2.2317 -0.54%
2018-05-03 0 3.710 3.700 3.710 3.660 3.720 2,064,322 7,624,741 3.6936 2.249 2.243 2.249 2.219 2.256 3,404,623 2.2395 0.00%
2018-05-02 0 3.710 3.690 3.710 3.680 3.740 3,180,000 11,783,574 3.7055 2.249 2.237 2.249 2.231 2.268 5,244,676 2.2468 -0.80%
2018-04-30 0 3.740 3.730 3.740 3.660 3.830 3,879,932 14,523,572 3.7433 2.268 2.262 2.268 2.219 2.322 6,399,053 2.2696 1.91%
2018-04-27 0 3.670 3.650 3.670 3.540 3.690 3,728,000 13,459,060 3.6103 2.225 2.213 2.225 2.146 2.237 6,148,476 2.1890 3.38%
2018-04-26 0 3.550 3.550 3.560 3.530 3.630 4,092,000 14,707,264 3.5942 2.152 2.152 2.159 2.140 2.201 6,748,810 2.1792 -1.66%
2018-04-25 0 3.610 3.600 3.610 3.550 3.630 2,745,236 9,875,387 3.5973 2.189 2.183 2.189 2.152 2.201 4,527,633 2.1811 -0.55%
2018-04-24 0 3.630 3.620 3.630 3.480 3.630 3,314,846 11,823,834 3.5669 2.201 2.195 2.201 2.110 2.201 5,467,074 2.1627 4.31%
2018-04-23 0 3.480 3.470 3.480 3.460 3.550 4,259,155 14,892,043 3.4965 2.110 2.104 2.110 2.098 2.152 7,024,494 2.1200 -1.42%
2018-04-20 0 3.530 3.520 3.530 3.490 3.640 5,293,353 18,747,020 3.5416 2.140 2.134 2.140 2.116 2.207 8,730,165 2.1474 -2.22%
2018-04-19 0 3.610 3.600 3.610 3.540 3.630 7,966,062 28,610,881 3.5916 2.189 2.183 2.189 2.146 2.201 13,138,181 2.1777 2.85%
2018-04-18 0 3.510 3.500 3.510 3.490 3.590 4,714,000 16,609,090 3.5234 2.128 2.122 2.128 2.116 2.177 7,774,655 2.1363 -0.28%
2018-04-17 0 3.520 3.510 3.520 3.500 3.580 5,902,277 20,836,364 3.5302 2.134 2.128 2.134 2.122 2.171 9,734,444 2.1405 -0.28%
2018-04-16 0 3.530 3.530 3.540 3.520 3.660 6,676,000 23,752,740 3.5579 2.140 2.140 2.146 2.134 2.219 11,010,522 2.1573 -3.02%
2018-04-13 0 3.640 3.640 3.650 3.630 3.710 5,187,126 18,942,918 3.6519 2.207 2.207 2.213 2.201 2.249 8,554,968 2.2143 -1.09%
2018-04-12 0 3.680 3.670 3.680 3.660 3.760 6,404,000 23,653,260 3.6935 2.231 2.225 2.231 2.219 2.280 10,561,920 2.2395 -0.81%
2018-04-11 0 3.710 3.710 3.720 3.700 3.790 8,806,000 32,828,150 3.7279 2.249 2.249 2.256 2.243 2.298 14,523,465 2.2604 -0.27%
2018-04-10 0 3.720 3.710 3.720 3.650 3.740 6,841,123 25,322,415 3.7015 2.256 2.249 2.256 2.213 2.268 11,282,854 2.2443 0.00%
2018-04-09 0 3.720 3.720 3.730 3.640 3.760 5,813,001 21,527,353 3.7033 2.256 2.256 2.262 2.207 2.280 9,587,204 2.2454 1.92%
2018-04-06 0 3.650 3.640 3.650 3.610 3.730 3,598,000 13,150,820 3.6550 2.213 2.207 2.213 2.189 2.262 5,934,071 2.2162 -1.35%
2018-04-04 0 3.700 3.690 3.700 3.700 3.840 3,815,095 14,253,600 3.7361 2.243 2.237 2.243 2.243 2.328 6,292,119 2.2653 -1.86%
2018-04-03 0 3.770 3.770 3.780 3.640 3.870 5,733,894 21,412,294 3.7343 2.286 2.286 2.292 2.207 2.346 9,456,735 2.2642 -2.58%
2018-03-29 0 3.870 3.860 3.870 3.780 3.900 8,710,398 33,524,394 3.8488 2.346 2.340 2.346 2.292 2.365 14,365,792 2.3336 2.93%
2018-03-28 0 3.760 3.750 3.760 3.700 3.800 6,793,806 25,516,495 3.7558 2.280 2.274 2.280 2.243 2.304 11,204,816 2.2773 -0.53%
2018-03-27 0 3.780 3.770 3.780 3.720 3.990 18,144,328 70,043,939 3.8604 2.292 2.286 2.292 2.256 2.419 29,924,883 2.3407 -3.32%
2018-03-26 0 3.910 3.900 3.910 3.910 4.100 9,593,417 38,348,570 3.9974 2.371 2.365 2.371 2.371 2.486 15,822,128 2.4237 -3.46%
2018-03-23 0 4.050 4.040 4.050 4.000 4.200 9,199,471 37,618,157 4.0892 2.456 2.450 2.456 2.425 2.547 15,172,405 2.4794 -3.34%
2018-03-22 0 4.190 4.180 4.190 4.150 4.600 21,655,000 93,589,970 4.3219 2.541 2.534 2.541 2.516 2.789 35,714,926 2.6205 -11.97%
2018-03-21 0 4.760 4.750 4.760 4.720 4.890 3,742,000 18,001,280 4.8106 2.886 2.880 2.886 2.862 2.965 6,171,566 2.9168 -0.83%
2018-03-20 0 4.800 4.800 4.860 4.720 4.860 1,807,434 8,670,231 4.7970 2.910 2.910 2.947 2.862 2.947 2,980,945 2.9086 0.00%
2018-03-19 0 4.800 4.790 4.800 4.780 4.920 3,302,295 15,961,786 4.8335 2.910 2.904 2.910 2.898 2.983 5,446,374 2.9307 -1.64%
2018-03-16 0 4.880 4.870 4.880 4.790 4.930 4,572,000 22,337,900 4.8858 2.959 2.953 2.959 2.904 2.989 7,540,459 2.9624 1.88%
2018-03-15 0 4.790 4.780 4.790 4.720 4.800 1,819,366 8,668,492 4.7646 2.904 2.898 2.904 2.862 2.910 3,000,624 2.8889 -0.62%
2018-03-14 0 4.820 4.810 4.820 4.650 4.820 1,124,000 5,328,880 4.7410 2.923 2.916 2.923 2.819 2.923 1,853,779 2.8746 1.69%
2018-03-13 0 4.740 4.710 4.740 4.670 4.740 910,152 4,281,437 4.7041 2.874 2.856 2.874 2.832 2.874 1,501,086 2.8522 0.85%
2018-03-12 0 4.700 4.700 4.710 4.660 4.740 1,308,955 6,142,992 4.6931 2.850 2.850 2.856 2.825 2.874 2,158,819 2.8455 -0.21%
2018-03-09 0 4.710 4.690 4.710 4.630 4.720 704,000 3,291,440 4.6753 2.856 2.844 2.856 2.807 2.862 1,161,086 2.8348 0.64%
2018-03-08 0 4.680 4.660 4.680 4.580 4.680 954,000 4,417,260 4.6303 2.838 2.825 2.838 2.777 2.838 1,573,403 2.8075 2.41%
2018-03-07 0 4.570 4.550 4.570 4.550 4.670 630,000 2,888,800 4.5854 2.771 2.759 2.771 2.759 2.832 1,039,040 2.7803 -1.30%
2018-03-06 0 4.630 4.630 4.650 4.530 4.700 1,216,208 5,596,715 4.6018 2.807 2.807 2.819 2.747 2.850 2,005,854 2.7902 1.31%
2018-03-05 0 4.570 4.560 4.570 4.440 4.620 2,031,185 9,219,860 4.5392 2.771 2.765 2.771 2.692 2.801 3,349,971 2.7522 -1.08%
2018-03-02 0 4.620 4.620 4.640 4.570 4.730 2,794,000 12,958,060 4.6378 2.801 2.801 2.813 2.771 2.868 4,608,058 2.8120 -2.94%
2018-03-01 0 4.760 4.750 4.760 4.700 4.780 1,282,000 6,077,030 4.7403 2.886 2.880 2.886 2.850 2.898 2,114,363 2.8742 0.42%
2018-02-28 0 4.740 4.740 4.750 4.710 4.820 2,010,000 9,573,400 4.7629 2.874 2.874 2.880 2.856 2.923 3,315,031 2.8879 -2.67%
2018-02-27 0 4.870 4.850 4.870 4.830 5.010 2,238,934 10,999,275 4.9127 2.953 2.941 2.953 2.929 3.038 3,692,605 2.9787 -0.61%
2018-02-26 0 4.900 4.880 4.900 4.800 4.920 2,473,245 12,090,178 4.8884 2.971 2.959 2.971 2.910 2.983 4,079,047 2.9640 0.20%
2018-02-23 0 4.890 4.880 4.890 4.680 4.890 4,002,000 19,252,000 4.8106 2.965 2.959 2.965 2.838 2.965 6,600,376 2.9168 4.04%
2018-02-22 0 4.700 4.670 4.700 4.570 4.700 1,396,741 6,502,308 4.6553 2.850 2.832 2.850 2.771 2.850 2,303,602 2.8227 0.21%
2018-02-21 0 4.690 4.660 4.690 4.560 4.690 796,000 3,693,580 4.6402 2.844 2.825 2.844 2.765 2.844 1,312,818 2.8135 1.52%
2018-02-20 0 4.620 4.600 4.630 4.490 4.620 926,000 4,239,990 4.5788 2.801 2.789 2.807 2.722 2.801 1,527,223 2.7763 1.76%
2018-02-15 0 4.540 4.540 4.550 4.500 4.570 472,000 2,138,340 4.5304 2.753 2.753 2.759 2.728 2.771 778,455 2.7469 0.00%
2018-02-14 0 4.540 4.520 4.540 4.400 4.550 934,000 4,216,910 4.5149 2.753 2.741 2.753 2.668 2.759 1,540,418 2.7375 2.71%
2018-02-13 0 4.420 4.420 4.440 4.370 4.500 1,941,094 8,597,786 4.4294 2.680 2.680 2.692 2.650 2.728 3,201,387 2.6856 0.68%
2018-02-12 0 4.390 4.390 4.400 4.360 4.520 2,446,000 10,806,720 4.4181 2.662 2.662 2.668 2.644 2.741 4,034,113 2.6788 0.23%
2018-02-09 0 4.380 4.370 4.380 4.260 4.500 6,269,000 27,275,100 4.3508 2.656 2.650 2.656 2.583 2.728 10,339,269 2.6380 -4.99%
2018-02-08 0 4.610 4.600 4.610 4.540 4.640 2,913,661 13,400,887 4.5993 2.795 2.789 2.795 2.753 2.813 4,805,412 2.7887 0.00%
2018-02-07 0 4.610 4.610 4.620 4.610 4.880 3,886,200 18,343,746 4.7202 2.795 2.795 2.801 2.795 2.959 6,409,390 2.8620 -2.54%
2018-02-06 0 4.730 4.710 4.730 4.650 4.780 8,832,821 41,581,421 4.7076 2.868 2.856 2.868 2.819 2.898 14,567,700 2.8544 -3.47%
2018-02-05 0 4.900 4.900 4.920 4.750 4.930 3,973,559 19,268,460 4.8492 2.971 2.971 2.983 2.880 2.989 6,553,469 2.9402 -2.20%
2018-02-02 0 5.010 5.000 5.010 4.940 5.050 2,676,000 13,348,440 4.9882 3.038 3.032 3.038 2.995 3.062 4,413,445 3.0245 0.60%
2018-02-01 0 4.980 4.950 4.980 4.950 5.090 3,652,935 18,368,491 5.0284 3.020 3.001 3.020 3.001 3.086 6,024,673 3.0489 -0.20%
2018-01-31 0 4.990 4.990 5.000 4.920 5.030 3,938,000 19,649,500 4.9897 3.026 3.026 3.032 2.983 3.050 6,494,822 3.0254 -1.38%
2018-01-30 0 5.060 5.040 5.060 4.980 5.210 2,932,000 14,800,220 5.0478 3.068 3.056 3.068 3.020 3.159 4,835,658 3.0606 -2.13%
2018-01-29 0 5.170 5.160 5.170 5.130 5.260 3,745,770 19,469,856 5.1978 3.135 3.129 3.135 3.110 3.189 6,177,783 3.1516 -0.39%
2018-01-26 0 5.190 5.180 5.190 5.100 5.220 6,212,000 32,077,700 5.1638 3.147 3.141 3.147 3.092 3.165 10,245,261 3.1310 0.19%
2018-01-25 0 5.180 5.170 5.180 5.130 5.290 8,677,125 45,173,661 5.2061 3.141 3.135 3.141 3.110 3.207 14,310,916 3.1566 1.57%
2018-01-24 0 5.100 5.070 5.100 4.900 5.140 7,989,049 40,494,410 5.0687 3.092 3.074 3.092 2.971 3.117 13,176,093 3.0733 2.41%
2018-01-23 0 4.980 4.980 4.990 4.830 5.010 8,284,859 40,883,944 4.9348 3.020 3.020 3.026 2.929 3.038 13,663,963 2.9921 2.68%
2018-01-22 0 4.850 4.840 4.860 4.740 4.880 4,642,035 22,303,984 4.8048 2.941 2.935 2.947 2.874 2.959 7,655,966 2.9133 1.68%
2018-01-19 0 4.770 4.770 4.790 4.740 4.920 3,765,150 18,020,532 4.7861 2.892 2.892 2.904 2.874 2.983 6,209,746 2.9020 -1.65%
2018-01-18 0 4.850 4.820 4.850 4.780 4.970 5,615,294 27,226,495 4.8486 2.941 2.923 2.941 2.898 3.013 9,261,132 2.9399 0.62%
2018-01-17 0 4.820 4.820 4.830 4.790 4.910 5,108,000 24,616,660 4.8192 2.923 2.923 2.929 2.904 2.977 8,424,468 2.9220 -1.63%
2018-01-16 0 4.900 4.890 4.900 4.850 5.030 4,640,364 22,850,401 4.9243 2.971 2.965 2.971 2.941 3.050 7,653,210 2.9857 -1.01%
2018-01-15 0 4.950 4.950 4.970 4.940 5.240 5,440,366 27,179,740 4.9959 3.001 3.001 3.013 2.995 3.177 8,972,629 3.0292 -4.99%
2018-01-12 0 5.210 5.200 5.210 5.100 5.220 2,894,645 14,973,097 5.1727 3.159 3.153 3.159 3.092 3.165 4,774,049 3.1364 1.76%
2018-01-11 0 5.120 5.120 5.140 5.020 5.140 2,406,816 12,207,738 5.0722 3.104 3.104 3.117 3.044 3.117 3,969,488 3.0754 1.79%
2018-01-10 0 5.030 5.010 5.030 4.990 5.160 2,444,437 12,406,965 5.0756 3.050 3.038 3.050 3.026 3.129 4,031,535 3.0775 -0.98%
2018-01-09 0 5.080 5.080 5.090 4.910 5.150 5,470,000 27,386,840 5.0067 3.080 3.080 3.086 2.977 3.123 9,021,503 3.0357 -1.17%
2018-01-08 0 5.140 5.140 5.150 5.110 5.160 2,463,815 12,667,982 5.1416 3.117 3.117 3.123 3.098 3.129 4,063,494 3.1175 0.19%
2018-01-05 0 5.130 5.110 5.140 5.100 5.180 2,005,010 10,276,227 5.1253 3.110 3.098 3.117 3.092 3.141 3,306,801 3.1076 -0.97%
2018-01-04 0 5.180 5.150 5.180 5.120 5.230 2,004,339 10,402,947 5.1902 3.141 3.123 3.141 3.104 3.171 3,305,695 3.1470 1.57%
2018-01-03 0 5.100 5.090 5.150 5.000 5.270 3,833,800 19,709,738 5.1410 3.092 3.086 3.123 3.032 3.195 6,322,969 3.1172 -1.73%
2018-01-02 0 5.190 5.170 5.190 4.990 5.270 3,712,000 19,238,011 5.1827 3.147 3.135 3.147 3.026 3.195 6,122,088 3.1424 2.77%
2017-12-29 0 5.050 5.030 5.050 5.020 5.160 1,754,000 8,898,740 5.0734 3.062 3.050 3.062 3.044 3.129 2,892,818 3.0761 -1.56%
2017-12-28 0 5.130 5.100 5.130 4.950 5.130 3,506,600 17,626,131 5.0266 3.110 3.092 3.110 3.001 3.110 5,783,328 3.0477 3.43%
2017-12-27 0 4.960 4.960 4.970 4.940 5.010 2,210,000 11,006,860 4.9805 3.007 3.007 3.013 2.995 3.038 3,644,885 3.0198 0.00%
2017-12-22 0 4.960 4.950 4.960 4.860 5.000 3,736,000 18,309,480 4.9008 3.007 3.001 3.007 2.947 3.032 6,161,670 2.9715 0.81%
2017-12-21 0 4.920 4.920 4.940 4.870 5.030 3,924,000 19,487,622 4.9663 2.983 2.983 2.995 2.953 3.050 6,471,733 3.0112 -1.99%
2017-12-20 0 5.020 4.990 5.020 4.930 5.190 2,314,000 11,603,300 5.0144 3.044 3.026 3.044 2.989 3.147 3,816,409 3.0404 -0.99%
2017-12-19 0 5.070 5.060 5.070 4.940 5.100 5,626,000 28,372,080 5.0430 3.074 3.068 3.074 2.995 3.092 9,278,789 3.0577 3.47%
2017-12-18 0 4.900 4.900 4.920 4.740 5.010 4,196,572 20,596,815 4.9080 2.971 2.971 2.983 2.874 3.038 6,921,277 2.9759 3.81%
2017-12-15 0 4.720 4.720 4.750 4.720 4.890 4,788,621 22,879,473 4.7779 2.862 2.862 2.880 2.862 2.965 7,897,726 2.8970 -1.67%
2017-12-14 0 4.800 4.790 4.800 4.750 4.800 4,110,784 19,706,745 4.7939 2.910 2.904 2.910 2.880 2.910 6,779,790 2.9067 0.00%
2017-12-13 0 4.800 4.780 4.800 4.760 4.840 3,588,000 17,218,668 4.7990 2.910 2.898 2.910 2.886 2.935 5,917,578 2.9097 0.63%
2017-12-12 0 4.770 4.770 4.780 4.700 4.830 7,638,443 36,377,926 4.7625 2.892 2.892 2.898 2.850 2.929 12,597,849 2.8876 3.25%
2017-12-11 0 4.620 4.610 4.630 4.530 4.620 5,937,469 27,110,213 4.5660 2.801 2.795 2.807 2.747 2.801 9,792,485 2.7685 1.32%
2017-12-08 0 4.560 4.560 4.570 4.490 4.650 2,945,687 13,439,020 4.5623 2.765 2.765 2.771 2.722 2.819 4,858,231 2.7662 1.79%
2017-12-07 0 4.480 4.450 4.480 4.430 4.540 2,219,886 9,945,291 4.4801 2.716 2.698 2.716 2.686 2.753 3,661,190 2.7164 0.45%
2017-12-06 0 4.460 4.460 4.490 4.460 4.700 3,506,707 16,026,247 4.5702 2.704 2.704 2.722 2.704 2.850 5,783,504 2.7710 -3.67%
2017-12-05 0 4.630 4.600 4.630 4.600 4.730 2,602,707 12,171,758 4.6766 2.807 2.789 2.807 2.789 2.868 4,292,565 2.8355 -0.86%
2017-12-04 0 4.670 4.670 4.680 4.650 4.800 7,293,543 34,365,574 4.7118 2.832 2.832 2.838 2.819 2.910 12,029,016 2.8569 0.86%
2017-12-01 0 4.630 4.620 4.630 4.510 4.670 3,261,789 15,053,240 4.6150 2.807 2.801 2.807 2.735 2.832 5,379,568 2.7982 0.43%
2017-11-30 0 4.610 4.560 4.610 4.510 4.650 2,442,711 11,174,133 4.5745 2.795 2.765 2.795 2.735 2.819 4,028,688 2.7736 -0.65%
2017-11-29 0 4.640 4.630 4.640 4.630 4.720 2,882,000 13,445,570 4.6654 2.813 2.807 2.813 2.807 2.862 4,753,194 2.8287 0.00%
2017-11-28 0 4.640 4.630 4.650 4.560 4.700 2,724,586 12,685,928 4.6561 2.813 2.807 2.819 2.765 2.850 4,493,576 2.8231 1.09%
2017-11-27 0 4.590 4.580 4.590 4.500 4.690 10,857,688 49,587,082 4.5670 2.783 2.777 2.783 2.728 2.844 17,907,251 2.7691 -1.29%
2017-11-24 0 4.650 4.630 4.650 4.610 4.780 4,546,603 21,421,860 4.7116 2.819 2.807 2.819 2.795 2.898 7,498,573 2.8568 -3.13%
2017-11-23 0 4.800 4.780 4.800 4.670 4.850 7,576,632 36,072,519 4.7610 2.910 2.898 2.910 2.832 2.941 12,495,906 2.8867 2.78%
2017-11-22 0 4.670 4.660 4.690 4.660 4.760 1,375,895 6,480,019 4.7097 2.832 2.825 2.844 2.825 2.886 2,269,221 2.8556 -0.43%
2017-11-21 0 4.690 4.680 4.690 4.650 4.690 2,179,612 10,173,442 4.6675 2.844 2.838 2.844 2.819 2.844 3,594,767 2.8301 0.64%
2017-11-20 0 4.660 4.640 4.660 4.580 4.690 4,081,397 19,006,596 4.6569 2.825 2.813 2.825 2.777 2.844 6,731,323 2.8236 -0.43%
2017-11-17 0 4.680 4.660 4.680 4.650 4.830 5,872,876 27,670,412 4.7116 2.838 2.825 2.838 2.819 2.929 9,685,954 2.8568 -2.30%
2017-11-16 0 4.790 4.790 4.810 4.780 4.850 2,086,722 10,020,053 4.8018 2.904 2.904 2.916 2.898 2.941 3,441,566 2.9115 -1.64%
2017-11-15 0 4.870 4.850 4.870 4.780 4.960 5,751,886 27,960,551 4.8611 2.953 2.941 2.953 2.898 3.007 9,486,409 2.9474 -1.62%
2017-11-14 0 4.950 4.930 4.960 4.930 5.050 3,157,805 15,774,040 4.9953 3.001 2.989 3.007 2.989 3.062 5,208,071 3.0288 0.00%
2017-11-13 0 4.950 4.950 4.970 4.850 5.050 5,501,001 27,130,914 4.9320 3.001 3.001 3.013 2.941 3.062 9,072,632 2.9904 -1.98%
2017-11-10 0 5.050 5.040 5.060 5.010 5.200 3,093,000 15,677,235 5.0686 3.062 3.056 3.068 3.038 3.153 5,101,190 3.0733 -2.13%
2017-11-09 0 5.160 5.150 5.160 5.120 5.240 2,379,714 12,303,161 5.1700 3.129 3.123 3.129 3.104 3.177 3,924,789 3.1347 -1.53%
2017-11-08 0 5.240 5.220 5.240 5.220 5.400 4,413,956 23,443,890 5.3113 3.177 3.165 3.177 3.165 3.274 7,279,802 3.2204 -0.95%
2017-11-07 0 5.290 5.290 5.310 5.090 5.350 5,121,238 26,992,849 5.2708 3.207 3.207 3.220 3.086 3.244 8,446,301 3.1958 3.93%
2017-11-06 0 5.090 5.090 5.110 5.020 5.300 3,843,442 19,637,373 5.1093 3.086 3.086 3.098 3.044 3.214 6,338,871 3.0979 -1.17%
2017-11-03 0 5.150 5.130 5.150 4.960 5.170 11,478,677 58,728,968 5.1164 3.123 3.110 3.123 3.007 3.135 18,931,429 3.1022 5.10%
2017-11-02 0 4.900 4.880 4.900 4.860 4.980 3,261,949 15,984,391 4.9003 2.971 2.959 2.971 2.947 3.020 5,379,832 2.9712 0.20%
2017-11-01 0 4.890 4.880 4.890 4.840 5.070 2,772,291 13,686,235 4.9368 2.965 2.959 2.965 2.935 3.074 4,572,254 2.9933 -3.17%
2017-10-31 0 5.050 5.050 5.060 5.030 5.090 494,480 2,503,477 5.0628 3.062 3.062 3.068 3.050 3.086 815,531 3.0698 -0.20%
2017-10-30 0 5.060 5.010 5.060 5.000 5.140 922,629 4,659,527 5.0503 3.068 3.038 3.068 3.032 3.117 1,521,664 3.0621 -0.78%
2017-10-27 0 5.100 5.100 5.110 5.050 5.190 4,624,185 23,695,252 5.1242 3.092 3.092 3.098 3.062 3.147 7,626,526 3.1070 0.79%
2017-10-26 0 5.060 5.040 5.060 5.040 5.120 1,584,428 8,017,111 5.0599 3.068 3.056 3.068 3.056 3.104 2,613,148 3.0680 -1.17%
2017-10-25 0 5.120 5.120 5.130 5.100 5.150 2,080,000 10,644,070 5.1173 3.104 3.104 3.110 3.092 3.123 3,430,480 3.1028 -0.97%
2017-10-24 0 5.170 5.160 5.170 5.120 5.260 1,841,979 9,530,146 5.1739 3.135 3.129 3.135 3.104 3.189 3,037,919 3.1371 -1.52%
2017-10-23 0 5.250 5.240 5.250 5.200 5.300 2,224,570 11,681,658 5.2512 3.183 3.177 3.183 3.153 3.214 3,668,915 3.1840 -0.19%
2017-10-20 0 5.260 5.250 5.260 5.130 5.340 5,328,200 27,867,238 5.2301 3.189 3.183 3.189 3.110 3.238 8,787,637 3.1712 0.96%
2017-10-19 0 5.210 5.210 5.240 5.190 5.460 5,337,264 28,529,982 5.3454 3.159 3.159 3.177 3.147 3.311 8,802,586 3.2411 0.19%
2017-10-18 0 5.200 5.180 5.200 5.130 5.220 2,294,400 11,878,150 5.1770 3.153 3.141 3.153 3.110 3.165 3,784,083 3.1390 1.56%
2017-10-17 0 5.120 5.120 5.150 5.110 5.240 3,230,000 16,698,115 5.1697 3.104 3.104 3.123 3.098 3.177 5,327,140 3.1345 -1.54%
2017-10-16 0 5.200 5.180 5.200 5.130 5.430 3,261,016 16,990,483 5.2102 3.153 3.141 3.153 3.110 3.292 5,378,294 3.1591 -2.62%
2017-10-13 0 5.340 5.330 5.340 5.230 5.390 4,014,000 21,476,784 5.3505 3.238 3.232 3.238 3.171 3.268 6,620,167 3.2441 -0.37%
2017-10-12 0 5.360 5.330 5.360 5.300 5.560 4,145,865 22,408,179 5.4049 3.250 3.232 3.250 3.214 3.371 6,837,648 3.2772 0.00%
2017-10-11 0 5.360 5.360 5.370 5.310 5.440 1,950,499 10,457,043 5.3612 3.250 3.250 3.256 3.220 3.298 3,216,898 3.2507 -0.74%
2017-10-10 0 5.400 5.380 5.400 5.290 5.420 4,253,307 22,933,467 5.3919 3.274 3.262 3.274 3.207 3.286 7,014,849 3.2693 1.12%
2017-10-09 0 5.340 5.340 5.350 5.290 5.400 1,352,000 7,221,700 5.3415 3.238 3.238 3.244 3.207 3.274 2,229,812 3.2387 -1.29%
2017-10-06 0 5.410 5.380 5.410 5.300 5.500 2,321,921 12,599,670 5.4264 3.280 3.262 3.280 3.214 3.335 3,829,473 3.2902 2.08%
2017-10-04 0 5.300 5.300 5.310 5.240 5.450 3,198,000 16,885,844 5.2801 3.214 3.214 3.220 3.177 3.304 5,274,363 3.2015 -2.03%
2017-10-03 0 5.410 5.370 5.410 5.260 5.420 2,643,000 14,199,359 5.3724 3.280 3.256 3.280 3.189 3.286 4,359,019 3.2575 2.85%
2017-09-29 0 5.260 5.240 5.260 4.990 5.270 2,827,643 14,588,968 5.1594 3.189 3.177 3.189 3.026 3.195 4,663,545 3.1283 3.95%
2017-09-28 0 5.060 5.060 5.080 4.980 5.090 690,304 3,462,493 5.0159 3.068 3.068 3.080 3.020 3.086 1,138,497 3.0413 -0.78%
2017-09-27 0 5.100 5.100 5.120 5.050 5.130 1,451,346 7,385,857 5.0890 3.092 3.092 3.104 3.062 3.110 2,393,660 3.0856 -0.58%
2017-09-26 0 5.130 5.100 5.130 4.940 5.160 2,724,072 13,886,108 5.0976 3.110 3.092 3.110 2.995 3.129 4,492,728 3.0908 3.64%
2017-09-25 0 4.950 4.950 4.960 4.820 5.100 2,685,643 13,315,085 4.9579 3.001 3.001 3.007 2.923 3.092 4,429,349 3.0061 -3.70%
2017-09-22 0 5.140 5.110 5.140 5.040 5.200 1,815,978 9,284,307 5.1126 3.117 3.098 3.117 3.056 3.153 2,995,037 3.0999 -1.15%
2017-09-21 0 5.200 5.160 5.200 5.100 5.250 2,010,069 10,412,299 5.1801 3.153 3.129 3.153 3.092 3.183 3,315,145 3.1408 0.39%
2017-09-20 0 5.180 5.140 5.180 5.050 5.190 1,727,841 8,837,487 5.1148 3.141 3.117 3.141 3.062 3.147 2,849,675 3.1012 1.77%
2017-09-19 0 5.090 5.060 5.090 5.050 5.110 853,427 4,338,793 5.0840 3.086 3.068 3.086 3.062 3.098 1,407,531 3.0826 -0.20%
2017-09-18 0 5.100 5.050 5.100 5.000 5.130 2,484,350 12,556,387 5.0542 3.092 3.062 3.092 3.032 3.110 4,097,362 3.0645 0.39%
2017-09-15 0 5.080 5.050 5.080 4.950 5.090 2,712,767 13,663,093 5.0366 3.080 3.062 3.080 3.001 3.086 4,474,083 3.0538 1.60%
2017-09-14 0 5.000 4.960 5.000 4.960 5.100 2,121,008 10,671,743 5.0314 3.032 3.007 3.032 3.007 3.092 3,498,113 3.0507 -0.99%
2017-09-13 0 5.050 5.020 5.050 4.880 5.060 2,979,859 14,799,724 4.9666 3.062 3.044 3.062 2.959 3.068 4,914,590 3.0114 1.41%
2017-09-12 0 4.980 4.970 4.980 4.940 5.170 3,222,031 16,145,286 5.0109 3.020 3.013 3.020 2.995 3.135 5,313,997 3.0383 -3.11%
2017-09-11 0 5.140 5.120 5.140 5.060 5.190 3,060,378 15,647,637 5.1130 3.117 3.104 3.117 3.068 3.147 5,047,387 3.1001 1.98%
2017-09-08 0 5.040 5.000 5.040 4.980 5.050 994,763 4,989,427 5.0157 3.056 3.032 3.056 3.020 3.062 1,640,632 3.0412 0.80%
2017-09-07 0 5.000 4.980 5.000 4.940 5.060 3,014,341 14,983,046 4.9706 3.032 3.020 3.032 2.995 3.068 4,971,460 3.0138 1.21%
2017-09-06 0 4.990 4.980 4.990 4.930 5.040 3,522,049 17,565,155 4.9872 2.995 2.989 2.995 2.959 3.025 5,867,601 2.9936 -0.99%
2017-09-05 0 5.040 5.030 5.040 4.900 5.070 5,209,344 26,029,624 4.9967 3.025 3.019 3.025 2.941 3.043 8,678,571 2.9993 1.41%
2017-09-04 0 4.970 4.970 4.980 4.920 5.090 6,886,414 34,301,576 4.9811 2.983 2.983 2.989 2.953 3.055 11,472,506 2.9899 0.00%
2017-09-01 0 4.970 4.970 4.990 4.890 5.040 8,390,095 41,266,050 4.9184 2.983 2.983 2.995 2.935 3.025 13,977,582 2.9523 2.47%
2017-08-31 0 4.850 4.830 4.850 4.700 4.850 9,640,999 45,955,821 4.7667 2.911 2.899 2.911 2.821 2.911 16,061,541 2.8612 0.62%
2017-08-30 0 4.820 4.800 4.820 4.600 4.860 5,016,694 23,947,397 4.7735 2.893 2.881 2.893 2.761 2.917 8,357,623 2.8653 5.01%
2017-08-29 0 4.590 4.590 4.600 4.540 4.760 11,870,802 54,667,502 4.6052 2.755 2.755 2.761 2.725 2.857 19,776,309 2.7643 2.00%
2017-08-28 0 4.500 4.490 4.500 4.470 4.790 25,348,000 115,891,740 4.5720 2.701 2.695 2.701 2.683 2.875 42,228,812 2.7444 0.67%
2017-08-25 0 4.470 4.450 4.470 4.400 4.550 3,075,818 13,701,448 4.4546 2.683 2.671 2.683 2.641 2.731 5,124,197 2.6739 -0.67%
2017-08-24 0 4.500 4.490 4.500 4.410 4.610 3,765,171 17,029,348 4.5229 2.701 2.695 2.701 2.647 2.767 6,272,633 2.7149 -1.75%
2017-08-22 0 4.580 4.570 4.580 4.520 4.630 3,226,000 14,746,240 4.5711 2.749 2.743 2.749 2.713 2.779 5,374,394 2.7438 1.33%
2017-08-21 0 4.520 4.510 4.520 4.370 4.570 1,827,570 8,154,408 4.4619 2.713 2.707 2.713 2.623 2.743 3,044,663 2.6783 2.73%
2017-08-18 0 4.400 4.390 4.400 4.390 4.480 2,999,651 13,288,210 4.4299 2.641 2.635 2.641 2.635 2.689 4,997,305 2.6591 -0.68%
2017-08-17 0 4.430 4.430 4.440 4.420 4.560 4,236,063 18,855,879 4.4513 2.659 2.659 2.665 2.653 2.737 7,057,121 2.6719 -2.64%
2017-08-16 0 4.550 4.520 4.550 4.520 4.620 602,966 2,738,075 4.5410 2.731 2.713 2.731 2.713 2.773 1,004,519 2.7258 0.00%
2017-08-15 0 4.550 4.540 4.550 4.540 4.640 2,684,000 12,239,320 4.5601 2.731 2.725 2.731 2.725 2.785 4,471,443 2.7372 -0.44%
2017-08-14 0 4.570 4.560 4.570 4.540 4.630 6,007,940 27,550,545 4.5857 2.743 2.737 2.743 2.725 2.779 10,009,002 2.7526 -1.08%
2017-08-11 0 4.620 4.580 4.620 4.460 4.710 4,955,155 22,833,258 4.6080 2.773 2.749 2.773 2.677 2.827 8,255,101 2.7660 -1.28%
2017-08-10 0 4.680 4.660 4.680 4.640 4.760 2,341,572 10,937,308 4.6709 2.809 2.797 2.809 2.785 2.857 3,900,971 2.8037 -0.85%
2017-08-09 0 4.720 4.720 4.740 4.670 4.880 3,414,418 16,137,557 4.7263 2.833 2.833 2.845 2.803 2.929 5,688,292 2.8370 -2.48%
2017-08-08 0 4.840 4.830 4.840 4.680 4.870 4,540,688 21,798,396 4.8007 2.905 2.899 2.905 2.809 2.923 7,564,615 2.8816 3.20%
2017-08-07 0 4.690 4.690 4.700 4.640 4.770 3,618,667 16,967,351 4.6888 2.815 2.815 2.821 2.785 2.863 6,028,563 2.8145 -1.68%
2017-08-04 0 4.770 4.740 4.770 4.740 4.840 4,018,501 19,212,485 4.7810 2.863 2.845 2.863 2.845 2.905 6,694,671 2.8698 -0.63%
2017-08-03 0 4.800 4.750 4.800 4.640 4.840 5,516,714 26,210,440 4.7511 2.881 2.851 2.881 2.785 2.905 9,190,638 2.8519 1.05%
2017-08-02 0 4.750 4.740 4.750 4.570 4.820 5,289,115 24,946,590 4.7166 2.851 2.845 2.851 2.743 2.893 8,811,466 2.8312 3.26%
2017-08-01 0 4.600 4.590 4.600 4.590 4.750 2,862,748 13,290,449 4.6425 2.761 2.755 2.761 2.755 2.851 4,769,230 2.7867 -2.54%
2017-07-31 0 4.720 4.700 4.720 4.650 4.750 4,819,925 22,585,398 4.6858 2.833 2.821 2.833 2.791 2.851 8,029,813 2.8127 0.43%
2017-07-28 0 4.700 4.670 4.700 4.660 4.820 2,317,385 10,942,614 4.7220 2.821 2.803 2.821 2.797 2.893 3,860,676 2.8344 -1.88%
2017-07-27 0 4.790 4.780 4.820 4.770 4.870 3,702,860 17,835,993 4.8168 2.875 2.869 2.893 2.863 2.923 6,168,825 2.8913 -0.83%
2017-07-26 0 4.830 4.800 4.830 4.730 4.850 4,676,365 22,411,596 4.7925 2.899 2.881 2.899 2.839 2.911 7,790,648 2.8767 2.55%
2017-07-25 0 4.710 4.680 4.710 4.680 4.790 3,870,054 18,325,596 4.7352 2.827 2.809 2.827 2.809 2.875 6,447,364 2.8423 -0.84%
2017-07-24 0 4.750 4.750 4.770 4.730 4.810 2,152,000 10,247,420 4.7618 2.851 2.851 2.863 2.839 2.887 3,585,151 2.8583 -0.21%
2017-07-21 0 4.760 4.750 4.760 4.620 4.760 3,860,000 18,062,000 4.6793 2.857 2.851 2.857 2.773 2.857 6,430,614 2.8088 1.28%
2017-07-20 0 4.700 4.680 4.700 4.610 4.930 10,054,000 47,029,152 4.6777 2.821 2.809 2.821 2.767 2.959 16,749,585 2.8078 -2.89%
2017-07-19 0 4.840 4.800 4.840 4.800 4.920 3,198,000 15,487,520 4.8429 2.905 2.881 2.905 2.881 2.953 5,327,747 2.9070 0.00%
2017-07-18 0 4.840 4.840 4.880 4.790 4.890 8,842,000 42,685,507 4.8276 2.905 2.905 2.929 2.875 2.935 14,730,439 2.8978 0.21%
2017-07-17 0 4.830 4.810 4.830 4.760 4.980 7,272,000 35,213,200 4.8423 2.899 2.887 2.899 2.857 2.989 12,114,878 2.9066 -2.42%
2017-07-14 0 4.950 4.930 4.950 4.680 4.960 10,934,000 52,965,140 4.8441 2.971 2.959 2.971 2.809 2.977 18,215,632 2.9077 6.22%
2017-07-13 0 4.660 4.650 4.660 4.390 4.680 8,706,000 39,941,524 4.5878 2.797 2.791 2.797 2.635 2.809 14,503,868 2.7539 6.39%
2017-07-12 0 4.380 4.350 4.380 4.320 4.460 5,064,000 22,194,410 4.3828 2.629 2.611 2.629 2.593 2.677 8,436,433 2.6308 -0.68%
2017-07-11 0 4.410 4.410 4.420 4.260 4.410 7,732,000 33,639,350 4.3507 2.647 2.647 2.653 2.557 2.647 12,881,220 2.6115 2.56%
2017-07-10 0 4.300 4.300 4.330 4.210 4.320 4,854,074 20,791,463 4.2833 2.581 2.581 2.599 2.527 2.593 8,086,704 2.5711 2.14%
2017-07-07 0 4.210 4.200 4.210 4.160 4.250 876,000 3,693,200 4.2160 2.527 2.521 2.527 2.497 2.551 1,459,383 2.5307 -1.41%
2017-07-06 0 4.270 4.260 4.280 4.210 4.320 2,086,000 8,884,500 4.2591 2.563 2.557 2.569 2.527 2.593 3,475,197 2.5565 -0.47%
2017-07-05 0 4.290 4.250 4.290 4.130 4.320 4,984,000 21,207,600 4.2551 2.575 2.551 2.575 2.479 2.593 8,303,156 2.5542 2.88%
2017-07-04 0 4.170 4.140 4.170 4.110 4.370 8,292,000 35,247,511 4.2508 2.503 2.485 2.503 2.467 2.623 13,814,159 2.5515 -3.25%
2017-07-03 0 4.310 4.290 4.310 4.210 4.340 2,962,000 12,721,350 4.2949 2.587 2.575 2.587 2.527 2.605 4,934,580 2.5780 0.00%
2017-06-30 0 4.310 4.270 4.310 4.200 4.310 1,544,000 6,569,200 4.2547 2.587 2.563 2.587 2.521 2.587 2,572,246 2.5539 0.00%
2017-06-29 0 4.310 4.290 4.310 4.250 4.320 3,385,000 14,528,160 4.2919 2.587 2.575 2.587 2.551 2.593 5,639,282 2.5762 0.00%
2017-06-28 0 4.310 4.280 4.310 4.200 4.310 1,818,000 7,757,240 4.2669 2.587 2.569 2.587 2.521 2.587 3,028,719 2.5612 0.70%
2017-06-27 0 4.280 4.260 4.280 4.230 4.340 2,584,000 11,048,912 4.2759 2.569 2.557 2.569 2.539 2.605 4,304,847 2.5666 -1.38%
2017-06-26 0 4.340 4.330 4.340 4.210 4.350 8,792,000 37,547,220 4.2706 2.605 2.599 2.605 2.527 2.611 14,647,140 2.5635 2.84%
2017-06-23 0 4.220 4.200 4.220 4.140 4.220 3,006,000 12,599,660 4.1915 2.533 2.521 2.533 2.485 2.533 5,007,883 2.5160 1.69%
2017-06-22 0 4.150 4.140 4.150 4.140 4.190 902,000 3,759,900 4.1684 2.491 2.485 2.491 2.485 2.515 1,502,698 2.5021 -0.12%
2017-06-21 0 4.190 4.180 4.190 4.130 4.210 1,318,000 5,509,426 4.1801 2.494 2.488 2.494 2.458 2.506 2,214,234 2.4882 0.24%
2017-06-20 0 4.180 4.160 4.180 4.080 4.180 1,486,000 6,147,300 4.1368 2.488 2.476 2.488 2.429 2.488 2,496,474 2.4624 1.46%
2017-06-19 0 4.120 4.090 4.120 4.070 4.150 4,296,000 17,646,900 4.1078 2.452 2.435 2.452 2.423 2.470 7,217,261 2.4451 -0.72%
2017-06-16 0 4.150 4.150 4.160 4.100 4.160 1,428,000 5,919,722 4.1455 2.470 2.470 2.476 2.440 2.476 2,399,034 2.4675 0.24%
2017-06-15 0 4.140 4.130 4.150 4.080 4.160 2,642,024 10,900,376 4.1258 2.464 2.458 2.470 2.429 2.476 4,438,589 2.4558 -0.48%
2017-06-14 0 4.160 4.140 4.160 4.060 4.170 3,844,000 15,784,982 4.1064 2.476 2.464 2.476 2.417 2.482 6,457,903 2.4443 0.24%
2017-06-13 0 4.150 4.160 4.180 4.080 4.180 1,450,000 5,998,496 4.1369 2.470 2.476 2.488 2.429 2.488 2,435,994 2.4624 0.48%
2017-06-12 0 4.130 4.120 4.130 4.090 4.160 1,894,000 7,804,788 4.1208 2.458 2.452 2.458 2.435 2.476 3,181,912 2.4529 -0.24%
2017-06-09 0 4.140 4.130 4.140 4.110 4.250 2,962,002 12,325,060 4.1611 2.464 2.458 2.464 2.446 2.530 4,976,151 2.4768 -2.59%
2017-06-08 0 4.250 4.250 4.260 4.190 4.280 4,750,424 20,121,173 4.2357 2.530 2.530 2.536 2.494 2.548 7,980,692 2.5212 0.00%
2017-06-07 0 4.250 4.250 4.260 4.160 4.260 1,984,072 8,354,674 4.2109 2.530 2.530 2.536 2.476 2.536 3,333,232 2.5065 1.43%
2017-06-06 0 4.190 4.150 4.190 4.130 4.220 2,998,000 12,478,240 4.1622 2.494 2.470 2.494 2.458 2.512 5,036,627 2.4775 -0.24%
2017-06-05 0 4.200 4.190 4.200 4.180 4.230 1,692,000 7,101,780 4.1973 2.500 2.494 2.500 2.488 2.518 2,842,553 2.4984 -0.24%
2017-06-02 0 4.210 4.200 4.210 4.110 4.210 3,679,554 15,359,372 4.1742 2.506 2.500 2.506 2.446 2.506 6,181,635 2.4847 0.96%
2017-06-01 0 4.170 4.160 4.170 4.060 4.180 5,574,000 23,110,860 4.1462 2.482 2.476 2.482 2.417 2.488 9,364,296 2.4680 1.21%
2017-05-31 0 4.120 4.080 4.120 4.050 4.200 8,000,000 32,918,090 4.1148 2.452 2.429 2.452 2.411 2.500 13,439,965 2.4493 0.00%
2017-05-29 0 4.120 4.120 4.140 4.120 4.200 1,156,000 4,780,020 4.1350 2.452 2.452 2.464 2.452 2.500 1,942,075 2.4613 -1.20%
2017-05-26 0 4.170 4.150 4.170 4.140 4.260 1,378,072 5,758,987 4.1790 2.482 2.470 2.482 2.464 2.536 2,315,155 2.4875 -2.34%
2017-05-25 0 4.270 4.240 4.270 4.170 4.270 1,990,000 8,432,620 4.2375 2.542 2.524 2.542 2.482 2.542 3,343,191 2.5223 2.64%
2017-05-24 0 4.160 4.140 4.160 4.120 4.180 976,000 4,041,900 4.1413 2.476 2.464 2.476 2.452 2.488 1,639,676 2.4651 -0.95%
2017-05-23 0 4.200 4.190 4.200 4.180 4.370 6,874,006 29,206,924 4.2489 2.500 2.494 2.500 2.488 2.601 11,548,300 2.5291 -1.64%
2017-05-22 0 4.270 4.250 4.270 4.120 4.380 12,936,930 55,637,944 4.3007 2.542 2.530 2.542 2.452 2.607 21,733,986 2.5600 4.66%
2017-05-19 0 4.080 4.060 4.080 4.060 4.130 1,836,000 7,535,660 4.1044 2.429 2.417 2.429 2.417 2.458 3,084,472 2.4431 -0.97%
2017-05-18 0 4.120 4.110 4.120 4.010 4.120 4,085,103 16,605,253 4.0648 2.452 2.446 2.452 2.387 2.452 6,862,955 2.4195 0.00%
2017-05-17 0 4.120 4.110 4.120 4.070 4.160 2,440,000 10,043,430 4.1162 2.452 2.446 2.452 2.423 2.476 4,099,189 2.4501 -0.48%
2017-05-16 0 4.140 4.130 4.140 4.080 4.150 4,120,000 16,963,793 4.1174 2.464 2.458 2.464 2.429 2.470 6,921,582 2.4509 0.98%
2017-05-15 0 4.100 4.090 4.100 4.050 4.200 6,280,000 25,697,260 4.0919 2.440 2.435 2.440 2.411 2.500 10,550,373 2.4357 -1.20%
2017-05-12 0 4.150 4.150 4.160 4.010 4.190 9,363,450 38,460,829 4.1075 2.470 2.470 2.476 2.387 2.494 15,730,555 2.4450 3.49%
2017-05-11 0 4.010 3.980 4.010 3.930 4.050 6,372,000 25,420,260 3.9894 2.387 2.369 2.387 2.339 2.411 10,704,932 2.3746 2.56%
2017-05-10 0 3.910 3.910 3.930 3.890 4.030 3,340,000 13,269,120 3.9728 2.327 2.327 2.339 2.315 2.399 5,611,186 2.3648 -2.98%
2017-05-09 0 4.030 4.020 4.030 3.890 4.040 2,066,385 8,188,207 3.9626 2.399 2.393 2.399 2.315 2.405 3,471,518 2.3587 3.33%
2017-05-08 0 3.900 3.900 3.910 3.860 3.980 4,142,666 16,124,006 3.8922 2.321 2.321 2.327 2.298 2.369 6,959,661 2.3168 -0.76%
2017-05-05 0 3.930 3.920 3.930 3.880 3.970 5,132,000 20,151,908 3.9267 2.339 2.333 2.339 2.310 2.363 8,621,738 2.3373 -1.50%
2017-05-04 0 3.990 3.970 3.990 3.960 4.030 2,836,000 11,292,436 3.9818 2.375 2.363 2.375 2.357 2.399 4,764,468 2.3701 -0.99%
2017-05-02 0 4.030 4.010 4.030 3.950 4.070 2,886,000 11,577,020 4.0114 2.399 2.387 2.399 2.351 2.423 4,848,468 2.3878 1.51%
2017-04-28 0 3.970 3.950 3.970 3.910 4.040 4,716,953 18,728,148 3.9704 2.363 2.351 2.363 2.327 2.405 7,924,461 2.3633 -0.75%
2017-04-27 0 4.000 3.990 4.000 3.920 4.110 6,262,000 25,101,350 4.0085 2.381 2.375 2.381 2.333 2.446 10,520,133 2.3860 -2.68%
2017-04-26 0 4.110 4.090 4.110 4.060 4.150 4,006,000 16,407,110 4.0956 2.446 2.435 2.446 2.417 2.470 6,730,063 2.4379 -1.20%
2017-04-25 0 4.160 4.140 4.160 3.980 4.160 5,204,685 21,238,701 4.0807 2.476 2.464 2.476 2.369 2.476 8,743,848 2.4290 1.71%
2017-04-24 0 4.090 4.080 4.090 4.040 4.100 1,387,778 5,644,953 4.0676 2.435 2.429 2.435 2.405 2.440 2,331,461 2.4212 0.49%
2017-04-21 0 4.070 4.070 4.080 4.070 4.190 3,010,385 12,416,203 4.1245 2.423 2.423 2.429 2.423 2.494 5,057,434 2.4550 -1.93%
2017-04-20 0 4.150 4.150 4.160 4.140 4.240 4,218,000 17,556,100 4.1622 2.470 2.470 2.476 2.464 2.524 7,086,222 2.4775 -1.66%
2017-04-19 0 4.220 4.220 4.230 4.140 4.260 6,254,000 26,165,052 4.1837 2.512 2.512 2.518 2.464 2.536 10,506,693 2.4903 -1.40%
2017-04-18 0 4.280 4.260 4.280 4.220 4.360 3,924,000 16,716,056 4.2600 2.548 2.536 2.548 2.512 2.595 6,592,303 2.5357 -1.61%
2017-04-13 0 4.350 4.340 4.360 4.270 4.390 4,734,000 20,542,560 4.3394 2.589 2.583 2.595 2.542 2.613 7,953,100 2.5830 -0.46%
2017-04-12 0 4.370 4.360 4.370 4.180 4.370 8,482,000 36,236,980 4.2722 2.601 2.595 2.601 2.488 2.601 14,249,723 2.5430 1.86%
2017-04-11 0 4.290 4.260 4.290 4.220 4.340 3,282,000 14,027,096 4.2739 2.554 2.536 2.554 2.512 2.583 5,513,746 2.5440 -0.46%
2017-04-10 0 4.310 4.300 4.310 4.260 4.410 5,334,000 22,944,850 4.3016 2.565 2.560 2.565 2.536 2.625 8,961,097 2.5605 -1.82%
2017-04-07 0 4.390 4.390 4.400 4.290 4.420 3,550,000 15,420,754 4.3439 2.613 2.613 2.619 2.554 2.631 5,963,985 2.5856 0.00%
2017-04-06 0 4.390 4.370 4.390 4.370 4.480 3,017,294 13,273,297 4.3991 2.613 2.601 2.613 2.601 2.667 5,069,041 2.6185 -1.35%
2017-04-05 0 4.450 4.440 4.450 4.370 4.590 8,940,000 39,832,006 4.4555 2.649 2.643 2.649 2.601 2.732 15,019,161 2.6521 -2.84%
2017-04-03 0 4.580 4.560 4.580 4.310 4.580 10,394,812 46,589,116 4.4820 2.726 2.714 2.726 2.565 2.726 17,463,239 2.6678 8.53%
2017-03-31 0 4.220 4.220 4.270 4.160 4.300 8,566,000 36,187,520 4.2246 2.512 2.512 2.542 2.476 2.560 14,390,843 2.5146 2.18%
2017-03-30 0 4.130 4.120 4.130 4.090 4.270 4,250,000 17,597,930 4.1407 2.458 2.452 2.458 2.435 2.542 7,139,982 2.4647 -2.82%
2017-03-29 0 4.250 4.240 4.250 4.190 4.340 5,862,000 24,847,450 4.2387 2.530 2.524 2.530 2.494 2.583 9,848,135 2.5231 -1.16%
2017-03-28 0 4.300 4.290 4.300 4.280 4.440 5,226,000 22,581,410 4.3210 2.560 2.554 2.560 2.548 2.643 8,779,657 2.5720 -0.46%
2017-03-27 0 4.320 4.320 4.330 4.320 4.520 6,008,000 26,463,670 4.4047 2.571 2.571 2.577 2.571 2.690 10,093,414 2.6219 -4.64%
2017-03-24 0 4.530 4.500 4.530 4.330 4.530 4,636,000 20,563,710 4.4357 2.696 2.679 2.696 2.577 2.696 7,788,460 2.6403 2.26%
2017-03-23 0 4.430 4.430 4.440 4.430 4.560 6,236,000 28,104,220 4.5068 2.637 2.637 2.643 2.637 2.714 10,476,453 2.6826 -2.64%
2017-03-22 0 4.550 4.540 4.550 4.350 4.570 6,824,514 30,696,312 4.4979 2.708 2.702 2.708 2.589 2.720 11,465,154 2.6774 -0.66%
2017-03-21 0 4.580 4.550 4.580 4.510 4.610 5,888,000 26,905,160 4.5695 2.726 2.708 2.726 2.685 2.744 9,891,815 2.7199 0.22%
2017-03-20 0 4.570 4.570 4.580 4.280 4.590 10,534,256 47,172,450 4.4780 2.720 2.720 2.726 2.548 2.732 17,697,504 2.6655 6.03%
2017-03-17 0 4.310 4.270 4.310 4.240 4.350 5,470,711 23,411,044 4.2793 2.565 2.542 2.565 2.524 2.589 9,190,771 2.5472 0.00%
2017-03-16 0 4.310 4.290 4.310 4.210 4.340 4,857,512 20,826,265 4.2874 2.565 2.554 2.565 2.506 2.583 8,160,599 2.5521 0.47%
2017-03-15 0 4.290 4.290 4.320 4.280 4.390 3,838,000 16,584,156 4.3210 2.554 2.554 2.571 2.548 2.613 6,447,823 2.5721 -2.05%
2017-03-14 0 4.380 4.370 4.380 4.290 4.400 5,879,607 25,659,684 4.3642 2.607 2.601 2.607 2.554 2.619 9,877,714 2.5977 1.15%
2017-03-13 0 4.330 4.320 4.330 4.240 4.370 3,436,388 14,834,765 4.3170 2.577 2.571 2.577 2.524 2.601 5,773,117 2.5696 -0.92%
2017-03-10 0 4.370 4.330 4.370 4.240 4.380 7,080,000 30,404,020 4.2944 2.601 2.577 2.601 2.524 2.607 11,894,369 2.5562 -0.23%
2017-03-09 0 4.380 4.370 4.380 4.170 4.410 22,528,000 96,041,880 4.2632 2.607 2.601 2.607 2.482 2.625 37,846,942 2.5376 -0.45%
2017-03-08 0 4.400 4.390 4.400 4.340 4.450 3,594,000 15,853,944 4.4112 2.619 2.613 2.619 2.583 2.649 6,037,904 2.6257 0.23%
2017-03-07 0 4.390 4.360 4.390 4.320 4.420 2,678,000 11,666,592 4.3565 2.613 2.595 2.613 2.571 2.631 4,499,028 2.5931 0.23%
2017-03-06 0 4.380 4.360 4.380 4.260 4.410 5,698,000 24,678,432 4.3311 2.607 2.595 2.607 2.536 2.625 9,572,615 2.5780 -0.90%
2017-03-03 0 4.420 4.420 4.430 4.330 4.480 12,317,643 54,287,834 4.4073 2.631 2.631 2.637 2.577 2.667 20,693,587 2.6234 0.45%
2017-03-02 0 4.400 4.390 4.410 4.180 4.490 20,820,000 90,979,164 4.3698 2.619 2.613 2.625 2.488 2.673 34,977,510 2.6011 4.51%
2017-03-01 0 4.210 4.200 4.210 4.070 4.230 14,228,000 59,425,300 4.1766 2.506 2.500 2.506 2.423 2.518 23,902,978 2.4861 3.69%
2017-02-28 0 4.060 4.060 4.070 3.970 4.130 5,532,000 22,459,170 4.0599 2.417 2.417 2.423 2.363 2.458 9,293,736 2.4166 0.50%
2017-02-27 0 4.040 4.040 4.050 3.940 4.090 9,162,607 37,031,538 4.0416 2.405 2.405 2.411 2.345 2.435 15,393,140 2.4057 0.25%
2017-02-24 0 4.030 4.030 4.040 4.020 4.120 10,624,000 43,123,880 4.0591 2.399 2.399 2.405 2.393 2.452 17,848,274 2.4161 -0.74%
2017-02-23 0 4.060 4.060 4.070 4.000 4.100 24,682,041 100,058,722 4.0539 2.417 2.417 2.423 2.381 2.440 41,465,722 2.4130 1.50%
2017-02-22 0 4.000 3.990 4.000 3.700 4.060 31,678,000 124,122,000 3.9182 2.381 2.375 2.381 2.202 2.417 53,218,903 2.3323 8.70%
2017-02-21 0 3.680 3.680 3.690 3.640 3.780 9,414,000 34,807,148 3.6974 2.190 2.190 2.196 2.167 2.250 15,815,479 2.2008 -0.54%
2017-02-20 0 3.700 3.700 3.710 3.630 3.740 10,292,000 38,083,160 3.7003 2.202 2.202 2.208 2.161 2.226 17,290,515 2.2025 2.49%
2017-02-17 0 3.610 3.610 3.620 3.600 3.700 8,344,000 30,329,500 3.6349 2.149 2.149 2.155 2.143 2.202 14,017,884 2.1636 -1.90%
2017-02-16 0 3.680 3.680 3.690 3.680 3.800 9,210,000 34,261,980 3.7201 2.190 2.190 2.196 2.190 2.262 15,472,760 2.2143 -1.60%
2017-02-15 0 3.740 3.740 3.760 3.740 3.840 8,484,000 32,097,660 3.7833 2.226 2.226 2.238 2.226 2.286 14,253,083 2.2520 -1.06%
2017-02-14 0 3.780 3.780 3.790 3.780 3.880 5,576,000 21,378,650 3.8340 2.250 2.250 2.256 2.250 2.310 9,367,656 2.2822 -1.31%
2017-02-13 0 3.830 3.830 3.850 3.800 3.950 9,924,054 38,294,737 3.8588 2.280 2.280 2.292 2.262 2.351 16,672,368 2.2969 -2.05%
2017-02-10 0 3.910 3.890 3.910 3.860 3.960 8,608,000 33,642,340 3.9083 2.327 2.315 2.327 2.298 2.357 14,461,403 2.3264 1.82%
2017-02-09 0 3.840 3.840 3.850 3.780 3.930 7,264,000 28,044,110 3.8607 2.286 2.286 2.292 2.250 2.339 12,203,489 2.2980 1.32%
2017-02-08 0 3.790 3.780 3.790 3.750 3.800 4,198,000 15,826,620 3.7700 2.256 2.250 2.256 2.232 2.262 7,052,622 2.2441 0.26%
2017-02-07 0 3.780 3.760 3.780 3.760 3.830 2,374,000 8,993,090 3.7882 2.250 2.238 2.250 2.238 2.280 3,988,310 2.2549 -1.31%
2017-02-06 0 3.830 3.820 3.830 3.720 3.860 6,752,543 25,565,815 3.7861 2.280 2.274 2.280 2.214 2.298 11,344,243 2.2536 1.59%
2017-02-03 0 3.770 3.750 3.770 3.720 3.820 9,264,000 34,902,392 3.7675 2.244 2.232 2.244 2.214 2.274 15,563,480 2.2426 -2.33%
2017-02-02 0 3.860 3.850 3.860 3.830 3.900 2,156,000 8,322,108 3.8600 2.298 2.292 2.298 2.280 2.321 3,622,071 2.2976 0.00%
2017-02-01 0 3.860 3.830 3.860 3.750 3.860 2,974,000 11,341,962 3.8137 2.298 2.280 2.298 2.232 2.298 4,996,307 2.2701 1.05%
2017-01-27 0 3.820 3.790 3.820 3.790 3.850 1,022,000 3,895,480 3.8116 2.274 2.256 2.274 2.256 2.292 1,716,956 2.2688 0.00%
2017-01-26 0 3.820 3.800 3.820 3.790 3.920 11,288,000 43,507,060 3.8543 2.274 2.262 2.274 2.256 2.333 18,963,791 2.2942 0.53%
2017-01-25 0 3.800 3.780 3.800 3.520 3.800 16,878,000 62,431,060 3.6990 2.262 2.250 2.262 2.095 2.262 28,354,967 2.2018 8.26%
2017-01-24 0 3.510 3.490 3.510 3.440 3.520 24,260,000 84,309,600 3.4753 2.089 2.077 2.089 2.048 2.095 40,756,695 2.0686 1.74%
2017-01-23 0 3.450 3.450 3.470 3.450 3.510 7,296,000 25,373,530 3.4777 2.054 2.054 2.065 2.054 2.089 12,257,248 2.0701 -0.29%
2017-01-20 0 3.460 3.460 3.470 3.460 3.540 13,494,000 47,136,432 3.4931 2.060 2.060 2.065 2.060 2.107 22,669,862 2.0793 0.00%
2017-01-19 0 3.460 3.460 3.470 3.450 3.640 31,467,361 111,510,937 3.5437 2.060 2.060 2.065 2.054 2.167 52,865,030 2.1094 -1.14%
2017-01-18 0 3.500 3.500 3.520 3.490 3.560 5,668,857 19,994,450 3.5271 2.083 2.083 2.095 2.077 2.119 9,523,655 2.0995 0.57%
2017-01-17 0 3.480 3.480 3.500 3.480 3.530 3,786,000 13,229,970 3.4944 2.071 2.071 2.083 2.071 2.101 6,360,464 2.0800 -1.14%
2017-01-16 0 3.520 3.500 3.520 3.500 3.540 3,488,000 12,239,200 3.5089 2.095 2.083 2.095 2.083 2.107 5,859,825 2.0887 0.00%
2017-01-13 0 3.520 3.510 3.520 3.480 3.540 3,816,000 13,392,020 3.5094 2.095 2.089 2.095 2.071 2.107 6,410,863 2.0890 0.86%
2017-01-12 0 3.490 3.490 3.500 3.480 3.600 7,550,000 26,739,160 3.5416 2.077 2.077 2.083 2.071 2.143 12,683,967 2.1081 -1.41%
2017-01-11 0 3.540 3.520 3.540 3.520 3.580 2,666,000 9,447,960 3.5439 2.107 2.095 2.107 2.095 2.131 4,478,868 2.1095 0.28%
2017-01-10 0 3.530 3.520 3.530 3.510 3.560 2,592,000 9,131,060 3.5228 2.101 2.095 2.101 2.089 2.119 4,354,549 2.0969 -0.56%
2017-01-09 0 3.550 3.540 3.550 3.530 3.600 2,678,000 9,503,400 3.5487 2.113 2.107 2.113 2.101 2.143 4,499,028 2.1123 0.00%
2017-01-06 0 3.550 3.540 3.550 3.530 3.620 5,712,111 20,457,882 3.5815 2.113 2.107 2.113 2.101 2.155 9,596,322 2.1318 -0.28%
2017-01-05 0 3.560 3.550 3.560 3.560 3.630 3,968,000 14,173,920 3.5721 2.119 2.113 2.119 2.119 2.161 6,666,223 2.1262 -0.28%
2017-01-04 0 3.570 3.570 3.580 3.560 3.640 1,916,000 6,865,080 3.5830 2.125 2.125 2.131 2.119 2.167 3,218,872 2.1328 0.00%
2017-01-03 0 3.570 3.560 3.570 3.510 3.640 2,320,000 8,336,980 3.5935 2.125 2.119 2.125 2.089 2.167 3,897,590 2.1390 0.85%
2016-12-30 0 3.540 3.540 3.570 3.520 3.570 1,776,000 6,280,280 3.5362 2.107 2.107 2.125 2.095 2.125 2,983,672 2.1049 0.00%
2016-12-29 0 3.540 3.530 3.540 3.500 3.550 2,468,948 8,653,139 3.5048 2.107 2.101 2.107 2.083 2.113 4,147,822 2.0862 0.57%
2016-12-28 0 3.520 3.520 3.530 3.500 3.550 994,000 3,496,860 3.5180 2.095 2.095 2.101 2.083 2.113 1,669,916 2.0940 0.57%
2016-12-23 0 3.500 3.500 3.510 3.500 3.550 908,000 3,202,180 3.5266 2.083 2.083 2.089 2.083 2.113 1,525,436 2.0992 -1.13%
2016-12-22 0 3.540 3.530 3.540 3.530 3.580 908,000 3,214,260 3.5399 2.107 2.101 2.107 2.101 2.131 1,525,436 2.1071 0.28%
2016-12-21 0 3.530 3.530 3.540 3.530 3.620 2,454,000 8,740,180 3.5616 2.101 2.101 2.107 2.101 2.155 4,122,709 2.1200 0.00%
2016-12-20 0 3.530 3.520 3.530 3.510 3.610 2,284,000 8,123,600 3.5567 2.101 2.095 2.101 2.089 2.149 3,837,110 2.1171 -2.22%
2016-12-19 0 3.610 3.600 3.610 3.560 3.650 1,872,000 6,766,480 3.6146 2.149 2.143 2.149 2.119 2.173 3,144,952 2.1515 -0.82%
2016-12-16 0 3.640 3.620 3.640 3.540 3.640 3,728,865 13,423,830 3.6000 2.167 2.155 2.167 2.107 2.167 6,264,477 2.1428 1.96%
2016-12-15 0 3.570 3.570 3.590 3.570 3.680 4,124,000 15,030,200 3.6446 2.125 2.125 2.137 2.125 2.190 6,928,302 2.1694 -2.46%
2016-12-14 0 3.660 3.660 3.680 3.620 3.750 5,028,000 18,553,740 3.6901 2.179 2.179 2.190 2.155 2.232 8,447,018 2.1965 1.10%
2016-12-13 0 3.620 3.600 3.620 3.530 3.620 1,110,000 3,989,280 3.5939 2.155 2.143 2.155 2.101 2.155 1,864,795 2.1393 1.69%
2016-12-12 0 3.560 3.540 3.560 3.520 3.670 4,374,000 15,863,560 3.6268 2.119 2.107 2.119 2.095 2.185 7,348,301 2.1588 -1.66%
2016-12-09 0 3.620 3.620 3.630 3.590 3.670 5,252,000 19,076,040 3.6321 2.155 2.155 2.161 2.137 2.185 8,823,337 2.1620 0.28%
2016-12-08 0 3.610 3.610 3.620 3.580 3.630 4,548,000 16,420,300 3.6104 2.149 2.149 2.155 2.131 2.161 7,640,620 2.1491 0.00%
2016-12-07 0 3.610 3.600 3.610 3.470 3.620 16,558,000 58,314,725 3.5218 2.149 2.143 2.149 2.065 2.155 27,817,368 2.0963 3.74%
2016-12-06 0 3.480 3.470 3.480 3.450 3.490 2,394,000 8,315,320 3.4734 2.071 2.065 2.071 2.054 2.077 4,021,910 2.0675 0.58%
2016-12-05 0 3.460 3.460 3.470 3.450 3.510 2,524,000 8,768,990 3.4742 2.060 2.060 2.065 2.054 2.089 4,240,309 2.0680 -1.14%
2016-12-02 0 3.500 3.500 3.510 3.460 3.520 6,594,000 23,012,640 3.4899 2.083 2.083 2.089 2.060 2.095 11,077,891 2.0773 0.86%
2016-12-01 0 3.470 3.460 3.470 3.430 3.580 12,126,000 42,353,400 3.4928 2.065 2.060 2.065 2.042 2.131 20,371,627 2.0790 0.00%
2016-11-30 0 3.470 3.470 3.480 3.450 3.490 2,562,205 8,895,845 3.4719 2.065 2.065 2.071 2.054 2.077 4,304,493 2.0666 0.00%
2016-11-29 0 3.470 3.460 3.470 3.460 3.490 1,284,000 4,462,820 3.4757 2.065 2.060 2.065 2.060 2.077 2,157,114 2.0689 -0.29%
2016-11-28 0 3.480 3.480 3.490 3.470 3.510 3,466,000 12,083,540 3.4863 2.071 2.071 2.077 2.065 2.089 5,822,865 2.0752 0.00%
2016-11-25 0 3.480 3.470 3.480 3.460 3.510 834,000 2,905,140 3.4834 2.071 2.065 2.071 2.060 2.089 1,401,116 2.0734 -0.29%
2016-11-24 0 3.490 3.490 3.500 3.440 3.520 3,920,000 13,654,740 3.4834 2.077 2.077 2.083 2.048 2.095 6,585,583 2.0734 0.29%
2016-11-23 0 3.480 3.470 3.480 3.430 3.550 3,580,000 12,457,630 3.4798 2.071 2.065 2.071 2.042 2.113 6,014,384 2.0713 -1.14%
2016-11-22 0 3.520 3.520 3.530 3.490 3.550 4,454,000 15,672,250 3.5187 2.095 2.095 2.101 2.077 2.113 7,482,701 2.0945 1.44%
2016-11-21 0 3.470 3.460 3.470 3.390 3.470 3,210,000 10,982,800 3.4214 2.065 2.060 2.065 2.018 2.065 5,392,786 2.0366 1.46%
2016-11-18 0 3.420 3.410 3.420 3.410 3.450 2,478,000 8,480,460 3.4223 2.036 2.030 2.036 2.030 2.054 4,163,029 2.0371 -0.58%
2016-11-17 0 3.440 3.420 3.440 3.420 3.480 2,052,000 7,074,880 3.4478 2.048 2.036 2.048 2.036 2.071 3,447,351 2.0523 -0.29%
2016-11-16 0 3.450 3.430 3.450 3.430 3.500 4,858,000 16,812,060 3.4607 2.054 2.042 2.054 2.042 2.083 8,161,419 2.0599 0.00%
2016-11-15 0 3.450 3.440 3.450 3.440 3.490 2,308,000 7,967,280 3.4520 2.054 2.048 2.054 2.048 2.077 3,877,430 2.0548 -0.86%
2016-11-14 0 3.480 3.470 3.480 3.400 3.520 1,661,660 5,765,357 3.4696 2.071 2.065 2.071 2.024 2.095 2,791,582 2.0653 1.46%
2016-11-11 0 3.430 3.420 3.430 3.420 3.580 3,794,000 13,187,800 3.4760 2.042 2.036 2.042 2.036 2.131 6,373,904 2.0690 -3.11%
2016-11-10 0 3.540 3.530 3.550 3.450 3.560 3,342,000 11,717,700 3.5062 2.107 2.101 2.113 2.054 2.119 5,614,546 2.0870 2.91%
2016-11-09 0 3.440 3.440 3.450 3.380 3.570 8,014,000 27,531,780 3.4355 2.048 2.048 2.054 2.012 2.125 13,463,485 2.0449 -3.10%
2016-11-08 0 3.550 3.550 3.570 3.520 3.650 5,632,000 20,101,895 3.5692 2.113 2.113 2.125 2.095 2.173 9,461,736 2.1245 -1.66%
2016-11-07 0 3.610 3.590 3.610 3.520 3.620 2,234,000 7,990,800 3.5769 2.149 2.137 2.149 2.095 2.155 3,753,110 2.1291 1.69%
2016-11-04 0 3.550 3.540 3.550 3.530 3.600 2,516,000 8,962,540 3.5622 2.113 2.107 2.113 2.101 2.143 4,226,869 2.1204 -0.28%
2016-11-03 0 3.560 3.530 3.560 3.460 3.630 4,570,000 16,214,180 3.5480 2.119 2.101 2.119 2.060 2.161 7,677,580 2.1119 -1.66%
2016-11-02 0 3.620 3.610 3.620 3.600 3.670 3,274,000 11,879,180 3.6283 2.155 2.149 2.155 2.143 2.185 5,500,306 2.1597 -1.09%
2016-11-01 0 3.660 3.640 3.660 3.610 3.690 2,142,000 7,832,620 3.6567 2.179 2.167 2.179 2.149 2.196 3,598,551 2.1766 0.27%
2016-10-31 0 3.650 3.630 3.650 3.630 3.700 3,326,000 12,192,340 3.6658 2.173 2.161 2.173 2.161 2.202 5,587,666 2.1820 -1.62%
2016-10-28 0 3.710 3.710 3.720 3.700 3.840 3,054,000 11,424,840 3.7409 2.208 2.208 2.214 2.202 2.286 5,130,707 2.2268 -3.89%
2016-10-27 0 3.860 3.820 3.860 3.790 3.880 730,000 2,795,560 3.8295 2.298 2.274 2.298 2.256 2.310 1,226,397 2.2795 -0.52%
2016-10-26 0 3.880 3.860 3.880 3.850 3.950 12,724,000 49,310,960 3.8754 2.310 2.298 2.310 2.292 2.351 21,376,265 2.3068 -0.77%
2016-10-25 0 3.910 3.910 3.920 3.890 3.920 9,064,000 35,304,780 3.8951 2.327 2.327 2.333 2.315 2.333 15,227,481 2.3185 -0.26%
2016-10-24 0 3.920 3.900 3.920 3.820 3.920 8,532,000 33,166,950 3.8874 2.333 2.321 2.333 2.274 2.333 14,333,723 2.3139 1.03%
2016-10-20 0 3.880 3.860 3.880 3.830 3.900 4,910,000 19,014,420 3.8726 2.310 2.298 2.310 2.280 2.321 8,248,779 2.3051 1.84%
2016-10-19 0 3.810 3.810 3.840 3.770 3.880 2,344,000 8,984,220 3.8329 2.268 2.268 2.286 2.244 2.310 3,937,910 2.2815 1.06%
2016-10-18 0 3.770 3.770 3.780 3.750 3.820 2,408,000 9,115,120 3.7853 2.244 2.244 2.250 2.232 2.274 4,045,430 2.2532 0.27%
2016-10-17 0 3.760 3.760 3.770 3.720 3.780 1,926,000 7,243,230 3.7608 2.238 2.238 2.244 2.214 2.250 3,235,672 2.2386 -0.27%
2016-10-14 0 3.770 3.770 3.790 3.720 3.800 1,558,000 5,853,260 3.7569 2.244 2.244 2.256 2.214 2.262 2,617,433 2.2363 0.27%
2016-10-13 0 3.760 3.760 3.770 3.730 3.940 3,374,000 12,792,450 3.7915 2.238 2.238 2.244 2.220 2.345 5,668,305 2.2568 -3.84%
2016-10-12 0 3.910 3.890 3.910 3.860 3.920 1,080,000 4,194,500 3.8838 2.327 2.315 2.327 2.298 2.333 1,814,395 2.3118 -1.01%
2016-10-11 0 3.950 3.930 3.950 3.920 4.070 1,820,000 7,238,100 3.9770 2.351 2.339 2.351 2.333 2.423 3,057,592 2.3673 -0.75%
2016-10-07 0 3.980 3.970 3.980 3.950 4.130 1,812,000 7,270,040 4.0122 2.369 2.363 2.369 2.351 2.458 3,044,152 2.3882 -3.40%
2016-10-06 0 4.120 4.110 4.120 3.970 4.140 3,750,000 15,242,240 4.0646 2.452 2.446 2.452 2.363 2.464 6,299,984 2.4194 4.04%
2016-10-05 0 3.960 3.960 3.970 3.870 3.980 3,430,000 13,497,730 3.9352 2.357 2.357 2.363 2.304 2.369 5,762,385 2.3424 2.33%
2016-10-04 0 3.870 3.860 3.870 3.790 3.870 3,428,000 13,184,940 3.8462 2.304 2.298 2.304 2.256 2.304 5,759,025 2.2894 1.31%
2016-10-03 0 3.820 3.810 3.820 3.710 3.860 2,332,000 8,870,960 3.8040 2.274 2.268 2.274 2.208 2.298 3,917,750 2.2643 4.66%
2016-09-30 0 3.650 3.650 3.700 3.650 3.740 2,878,000 10,576,900 3.6751 2.173 2.173 2.202 2.173 2.226 4,835,028 2.1876 -2.67%
2016-09-29 0 3.750 3.740 3.750 3.710 3.760 956,000 3,559,120 3.7229 2.232 2.226 2.232 2.208 2.238 1,606,076 2.2160 1.90%
2016-09-28 0 3.680 3.670 3.680 3.640 3.720 1,254,000 4,591,410 3.6614 2.190 2.185 2.190 2.167 2.214 2,106,715 2.1794 -1.87%
2016-09-27 0 3.750 3.730 3.750 3.630 3.750 1,090,000 4,031,920 3.6990 2.232 2.220 2.232 2.161 2.232 1,831,195 2.2018 1.90%
2016-09-26 0 3.680 3.670 3.680 3.640 3.710 1,630,000 5,979,590 3.6685 2.190 2.185 2.190 2.167 2.208 2,738,393 2.1836 -1.34%
2016-09-23 0 3.730 3.720 3.730 3.680 3.750 496,000 1,844,840 3.7194 2.220 2.214 2.220 2.190 2.232 833,278 2.2140 0.81%
2016-09-22 0 3.700 3.700 3.710 3.690 3.770 1,658,000 6,185,040 3.7304 2.202 2.202 2.208 2.196 2.244 2,785,433 2.2205 0.82%
2016-09-21 0 3.670 3.670 3.680 3.620 3.680 966,000 3,533,860 3.6582 2.185 2.185 2.190 2.155 2.190 1,622,876 2.1775 0.82%
2016-09-20 0 3.640 3.630 3.640 3.600 3.640 996,000 3,603,430 3.6179 2.167 2.161 2.167 2.143 2.167 1,673,276 2.1535 1.39%
2016-09-19 0 3.590 3.590 3.600 3.580 3.700 2,836,000 10,288,340 3.6278 2.137 2.137 2.143 2.131 2.202 4,764,468 2.1594 -1.10%
2016-09-15 0 3.630 3.610 3.630 3.590 3.640 1,126,000 4,070,760 3.6152 2.161 2.149 2.161 2.137 2.167 1,891,675 2.1519 1.11%
2016-09-14 0 3.590 3.600 3.610 3.570 3.710 2,194,000 7,905,540 3.6033 2.137 2.143 2.149 2.125 2.208 3,685,911 2.1448 -1.37%
2016-09-13 0 3.640 3.630 3.640 3.630 3.770 2,342,000 8,628,620 3.6843 2.167 2.161 2.167 2.161 2.244 3,934,550 2.1930 -3.45%
2016-09-12 0 3.770 3.750 3.770 3.720 3.790 4,450,000 16,800,209 3.7753 2.244 2.232 2.244 2.214 2.256 7,475,981 2.2472 -2.08%
2016-09-09 0 3.850 3.850 3.870 3.810 3.900 3,520,000 13,607,200 3.8657 2.292 2.292 2.304 2.268 2.321 5,913,585 2.3010 1.58%
2016-09-08 0 3.790 3.780 3.790 3.780 3.830 1,546,000 5,887,920 3.8085 2.256 2.250 2.256 2.250 2.280 2,597,273 2.2670 0.13%
2016-09-07 0 3.820 3.810 3.820 3.790 3.900 3,352,000 12,852,354 3.8342 2.253 2.247 2.253 2.235 2.300 5,683,419 2.2614 -2.55%
2016-09-06 0 3.920 3.900 3.920 3.790 3.920 3,156,000 12,178,100 3.8587 2.312 2.300 2.312 2.235 2.312 5,351,095 2.2758 3.16%
2016-09-05 0 3.800 3.790 3.800 3.730 3.820 2,354,000 8,933,560 3.7951 2.241 2.235 2.241 2.200 2.253 3,991,279 2.2383 2.15%
2016-09-02 0 3.720 3.710 3.720 3.700 3.770 3,304,000 12,286,360 3.7186 2.194 2.188 2.194 2.182 2.223 5,602,033 2.1932 -0.80%
2016-09-01 0 3.750 3.740 3.750 3.730 3.800 2,264,000 8,502,300 3.7554 2.212 2.206 2.212 2.200 2.241 3,838,681 2.2149 0.00%
2016-08-31 0 3.750 3.750 3.760 3.750 3.800 2,780,000 10,465,140 3.7644 2.212 2.212 2.218 2.212 2.241 4,713,575 2.2202 -1.32%
2016-08-30 0 3.800 3.800 3.810 3.780 3.890 2,782,000 10,624,220 3.8189 2.241 2.241 2.247 2.229 2.294 4,716,966 2.2523 -1.81%
2016-08-29 0 3.870 3.870 3.880 3.870 3.910 1,916,000 7,457,240 3.8921 2.282 2.282 2.288 2.282 2.306 3,248,637 2.2955 -0.77%
2016-08-26 0 3.900 3.900 3.910 3.860 4.010 13,438,000 52,917,450 3.9379 2.300 2.300 2.306 2.277 2.365 22,784,541 2.3225 -4.65%
2016-08-25 0 4.090 4.080 4.090 4.060 4.120 1,176,000 4,800,510 4.0821 2.412 2.406 2.412 2.395 2.430 1,993,944 2.4075 -0.73%
2016-08-24 0 4.120 4.080 4.120 3.980 4.120 3,612,000 14,664,670 4.0600 2.430 2.406 2.430 2.347 2.430 6,124,257 2.3945 1.48%
2016-08-23 0 4.060 4.050 4.070 4.050 4.200 1,006,000 4,099,620 4.0752 2.395 2.389 2.400 2.389 2.477 1,705,704 2.4035 -2.40%
2016-08-22 0 4.160 4.130 4.160 4.130 4.240 2,358,000 9,799,340 4.1558 2.454 2.436 2.454 2.436 2.501 3,998,061 2.4510 -0.95%
2016-08-19 0 4.200 4.180 4.210 4.170 4.230 2,044,000 8,589,380 4.2022 2.477 2.465 2.483 2.459 2.495 3,465,665 2.4784 0.00%
2016-08-18 0 4.200 4.180 4.200 4.090 4.270 4,212,000 17,634,220 4.1867 2.477 2.465 2.477 2.412 2.518 7,141,575 2.4692 2.44%
2016-08-17 0 4.100 4.080 4.100 4.030 4.140 3,070,000 12,454,620 4.0569 2.418 2.406 2.418 2.377 2.442 5,205,279 2.3927 0.00%
2016-08-16 0 4.100 4.090 4.100 4.030 4.150 8,886,000 36,060,100 4.0581 2.418 2.412 2.418 2.377 2.448 15,066,485 2.3934 0.24%
2016-08-15 0 4.090 4.090 4.140 4.080 4.130 3,488,000 14,307,920 4.1020 2.412 2.412 2.442 2.406 2.436 5,914,011 2.4193 -0.24%
2016-08-12 0 4.100 4.100 4.110 4.080 4.150 1,543,215 6,330,072 4.1019 2.418 2.418 2.424 2.406 2.448 2,616,568 2.4192 0.00%
2016-08-11 0 4.100 4.080 4.100 4.070 4.160 968,000 3,964,900 4.0960 2.418 2.406 2.418 2.400 2.454 1,641,274 2.4157 -1.68%
2016-08-10 0 4.170 4.160 4.170 4.080 4.180 870,000 3,607,580 4.1466 2.459 2.454 2.459 2.406 2.465 1,475,112 2.4456 2.71%
2016-08-09 0 4.060 4.050 4.060 4.030 4.170 4,504,000 18,262,620 4.0548 2.395 2.389 2.395 2.377 2.459 7,636,670 2.3914 -0.25%
2016-08-08 0 4.070 4.070 4.080 4.070 4.100 1,900,000 7,754,290 4.0812 2.400 2.400 2.406 2.400 2.418 3,221,508 2.4070 -0.25%
2016-08-05 0 4.080 4.070 4.090 4.020 4.100 1,672,000 6,792,960 4.0628 2.406 2.400 2.412 2.371 2.418 2,834,927 2.3962 0.25%
2016-08-04 0 4.070 4.040 4.070 4.000 4.110 680,000 2,769,070 4.0722 2.400 2.383 2.400 2.359 2.424 1,152,961 2.4017 -0.25%
2016-08-03 0 4.080 4.080 4.100 4.040 4.100 698,000 2,850,622 4.0840 2.406 2.406 2.418 2.383 2.418 1,183,480 2.4087 -0.97%
2016-08-01 0 4.120 4.100 4.120 4.070 4.270 1,614,000 6,658,200 4.1253 2.430 2.418 2.430 2.400 2.518 2,736,586 2.4330 2.49%
2016-07-29 0 4.020 4.020 4.040 3.990 4.080 1,100,000 4,432,670 4.0297 2.371 2.371 2.383 2.353 2.406 1,865,084 2.3767 -0.74%
2016-07-28 0 4.050 4.030 4.050 3.930 4.120 856,000 3,446,670 4.0265 2.389 2.377 2.389 2.318 2.430 1,451,374 2.3748 1.00%
2016-07-27 0 4.010 4.000 4.020 4.000 4.140 936,000 3,771,370 4.0292 2.365 2.359 2.371 2.359 2.442 1,587,017 2.3764 -1.72%
2016-07-26 0 4.080 4.070 4.080 4.030 4.080 1,752,000 7,138,190 4.0743 2.406 2.400 2.406 2.377 2.406 2,970,570 2.4030 0.00%
2016-07-25 0 4.080 4.070 4.080 4.030 4.100 1,664,000 6,778,480 4.0736 2.406 2.400 2.406 2.377 2.418 2,821,363 2.4026 0.00%
2016-07-22 0 4.080 4.070 4.080 4.050 4.080 270,000 1,098,700 4.0693 2.406 2.400 2.406 2.389 2.406 457,793 2.4000 0.00%
2016-07-21 0 4.080 4.070 4.080 4.050 4.130 3,912,000 15,972,420 4.0829 2.406 2.400 2.406 2.389 2.436 6,632,916 2.4081 -0.73%
2016-07-20 0 4.110 4.100 4.120 4.110 4.180 460,000 1,907,400 4.1465 2.424 2.418 2.430 2.424 2.465 779,944 2.4456 -0.48%
2016-07-19 0 4.130 4.120 4.130 4.130 4.260 854,000 3,546,900 4.1533 2.436 2.430 2.436 2.436 2.512 1,447,983 2.4495 -2.82%
2016-07-18 0 4.250 4.220 4.250 4.090 4.290 2,508,000 10,594,420 4.2243 2.507 2.489 2.507 2.412 2.530 4,252,391 2.4914 5.20%
2016-07-15 0 4.040 4.030 4.040 4.020 4.050 1,456,000 5,871,740 4.0328 2.383 2.377 2.383 2.371 2.389 2,468,693 2.3785 1.00%
2016-07-14 0 4.000 3.980 4.000 3.970 4.030 664,000 2,653,280 3.9959 2.359 2.347 2.359 2.341 2.377 1,125,832 2.3567 -1.23%
2016-07-13 0 4.050 4.030 4.050 4.030 4.120 474,000 1,924,200 4.0595 2.389 2.377 2.389 2.377 2.430 803,682 2.3942 -0.25%
2016-07-12 0 4.060 4.050 4.060 4.020 4.120 1,018,000 4,127,700 4.0547 2.395 2.389 2.395 2.371 2.430 1,726,050 2.3914 0.00%
2016-07-11 0 4.060 4.050 4.060 3.960 4.060 1,566,000 6,322,350 4.0373 2.395 2.389 2.395 2.336 2.395 2,655,201 2.3811 3.57%
2016-07-08 0 3.920 3.910 3.920 3.890 3.940 1,110,000 4,342,240 3.9119 2.312 2.306 2.312 2.294 2.324 1,882,039 2.3072 -0.25%
2016-07-07 0 3.930 3.930 3.940 3.910 4.000 692,000 2,717,200 3.9266 2.318 2.318 2.324 2.306 2.359 1,173,307 2.3158 -0.76%
2016-07-06 0 3.960 3.960 3.980 3.910 4.010 436,000 1,719,180 3.9431 2.336 2.336 2.347 2.306 2.365 739,251 2.3256 -2.46%
2016-07-05 0 4.060 4.040 4.060 4.020 4.080 1,724,000 7,006,110 4.0639 2.395 2.383 2.395 2.371 2.406 2,923,095 2.3968 1.00%
2016-07-04 0 4.020 4.010 4.050 3.940 4.050 3,312,000 13,263,910 4.0048 2.371 2.365 2.389 2.324 2.389 5,615,597 2.3620 1.26%
2016-06-30 0 3.970 3.950 3.970 3.850 4.000 3,348,000 13,265,280 3.9622 2.341 2.330 2.341 2.271 2.359 5,676,637 2.3368 4.20%
2016-06-29 0 3.810 3.800 3.820 3.750 3.830 2,296,000 8,744,700 3.8087 2.247 2.241 2.253 2.212 2.259 3,892,938 2.2463 1.06%
2016-06-28 0 3.770 3.770 3.780 3.740 3.880 1,530,000 5,771,180 3.7720 2.223 2.223 2.229 2.206 2.288 2,594,162 2.2247 -3.33%
2016-06-27 0 3.900 3.900 3.920 3.780 3.950 1,484,000 5,754,770 3.8779 2.300 2.300 2.312 2.229 2.330 2,516,167 2.2871 1.04%
2016-06-24 0 3.860 3.850 3.880 3.690 3.930 4,400,000 16,854,200 3.8305 2.277 2.271 2.288 2.176 2.318 7,460,335 2.2592 -1.03%
2016-06-23 0 3.900 3.900 3.910 3.880 3.980 1,246,000 4,878,700 3.9155 2.300 2.300 2.306 2.288 2.347 2,112,631 2.3093 -1.27%
2016-06-22 0 3.950 3.940 3.950 3.910 4.010 1,516,000 5,991,840 3.9524 2.330 2.324 2.330 2.306 2.365 2,570,424 2.3311 -0.63%
2016-06-21 0 4.000 3.980 4.000 3.930 4.050 2,992,000 11,928,504 3.9868 2.344 2.333 2.344 2.303 2.374 5,104,933 2.3367 -0.50%
2016-06-20 0 4.020 4.010 4.040 3.890 4.050 4,436,000 17,643,560 3.9774 2.356 2.350 2.368 2.280 2.374 7,568,678 2.3311 3.88%
2016-06-17 0 3.870 3.850 3.860 3.800 3.890 1,510,000 5,833,100 3.8630 2.268 2.256 2.262 2.227 2.280 2,576,353 2.2641 2.11%
2016-06-16 0 3.790 3.780 3.790 3.760 3.830 1,474,000 5,577,110 3.7837 2.221 2.215 2.221 2.204 2.245 2,514,930 2.2176 -0.52%
2016-06-15 0 3.810 3.790 3.810 3.740 3.850 3,086,000 11,703,540 3.7925 2.233 2.221 2.233 2.192 2.256 5,265,316 2.2228 1.33%
2016-06-14 0 3.760 3.750 3.780 3.710 3.860 2,508,000 9,504,774 3.7898 2.204 2.198 2.215 2.174 2.262 4,279,135 2.2212 -0.27%
2016-06-13 0 3.770 3.770 3.780 3.650 3.810 2,364,000 8,853,270 3.7450 2.210 2.210 2.215 2.139 2.233 4,033,443 2.1950 0.53%
2016-06-10 0 3.750 3.750 3.760 3.750 3.910 1,910,000 7,256,130 3.7990 2.198 2.198 2.204 2.198 2.292 3,258,831 2.2266 -4.09%
2016-06-08 0 3.910 3.900 3.910 3.850 3.910 2,674,000 10,426,670 3.8993 2.292 2.286 2.292 2.256 2.292 4,562,364 2.2854 0.26%
2016-06-07 0 3.900 3.890 3.900 3.820 3.940 4,596,000 17,901,000 3.8949 2.286 2.280 2.286 2.239 2.309 7,841,669 2.2828 2.36%
2016-06-06 0 3.810 3.800 3.810 3.770 3.880 2,417,997 9,200,608 3.8051 2.233 2.227 2.233 2.210 2.274 4,125,573 2.2301 -2.31%
2016-06-03 0 3.900 3.890 3.900 3.870 3.970 770,000 3,010,760 3.9101 2.286 2.280 2.286 2.268 2.327 1,313,770 2.2917 -0.76%
2016-06-02 0 3.930 3.920 3.930 3.910 3.970 2,584,000 10,151,640 3.9287 2.303 2.298 2.303 2.292 2.327 4,408,806 2.3026 -0.25%
2016-06-01 0 3.940 3.940 3.950 3.850 3.940 2,924,000 11,414,070 3.9036 2.309 2.309 2.315 2.256 2.309 4,988,912 2.2879 1.55%
2016-05-31 0 3.880 3.880 3.900 3.810 3.970 3,486,000 13,601,620 3.9018 2.274 2.274 2.286 2.233 2.327 5,947,794 2.2868 1.84%
2016-05-30 0 3.810 3.800 3.810 3.770 3.830 4,048,000 15,383,530 3.8003 2.233 2.227 2.233 2.210 2.245 6,906,675 2.2273 2.42%
2016-05-27 0 3.720 3.700 3.720 3.570 3.750 4,430,000 16,349,270 3.6906 2.180 2.169 2.180 2.092 2.198 7,558,441 2.1630 4.20%
2016-05-26 0 3.570 3.560 3.580 3.530 3.590 820,000 2,919,398 3.5602 2.092 2.087 2.098 2.069 2.104 1,399,079 2.0867 0.56%
2016-05-25 0 3.550 3.540 3.550 3.450 3.550 5,548,000 19,331,440 3.4844 2.081 2.075 2.081 2.022 2.081 9,465,966 2.0422 3.20%
2016-05-24 0 3.440 3.440 3.460 3.440 3.570 3,510,000 12,210,800 3.4789 2.016 2.016 2.028 2.016 2.092 5,988,742 2.0390 -3.91%
2016-05-23 0 3.580 3.580 3.590 3.560 3.640 1,518,000 5,450,180 3.5904 2.098 2.098 2.104 2.087 2.133 2,590,003 2.1043 -0.83%
2016-05-20 0 3.610 3.600 3.610 3.570 3.670 1,674,000 6,052,480 3.6156 2.116 2.110 2.116 2.092 2.151 2,856,169 2.1191 -1.10%
2016-05-19 0 3.650 3.620 3.650 3.580 3.680 1,398,000 5,090,790 3.6415 2.139 2.122 2.139 2.098 2.157 2,385,260 2.1343 0.83%
2016-05-18 0 3.620 3.610 3.620 3.590 3.640 606,268 2,193,001 3.6172 2.122 2.116 2.122 2.104 2.133 1,034,411 2.1200 -0.55%
2016-05-17 0 3.640 3.630 3.640 3.600 3.710 1,876,000 6,827,730 3.6395 2.133 2.128 2.133 2.110 2.174 3,200,821 2.1331 -0.82%
2016-05-16 0 3.670 3.680 3.690 3.570 3.700 930,000 3,386,180 3.6411 2.151 2.157 2.163 2.092 2.169 1,586,761 2.1340 1.10%
2016-05-13 0 3.630 3.630 3.670 3.630 3.720 1,832,000 6,697,690 3.6559 2.128 2.128 2.151 2.128 2.180 3,125,748 2.1427 -2.16%
2016-05-12 0 3.710 3.690 3.710 3.660 3.730 630,000 2,324,450 3.6896 2.174 2.163 2.174 2.145 2.186 1,074,902 2.1625 0.27%
2016-05-11 0 3.700 3.700 3.710 3.660 3.730 1,006,000 3,715,750 3.6936 2.169 2.169 2.174 2.145 2.186 1,716,432 2.1648 -0.27%
2016-05-10 0 3.710 3.690 3.710 3.670 3.710 934,000 3,455,090 3.6992 2.174 2.163 2.174 2.151 2.174 1,593,586 2.1681 0.00%
2016-05-09 0 3.710 3.710 3.720 3.640 3.720 1,496,000 5,536,178 3.7007 2.174 2.174 2.180 2.133 2.180 2,552,467 2.1690 0.27%
2016-05-06 0 3.700 3.690 3.710 3.690 3.790 1,280,000 4,764,680 3.7224 2.169 2.163 2.174 2.163 2.221 2,183,929 2.1817 -2.89%
2016-05-05 0 3.810 3.800 3.820 3.770 3.920 1,268,000 4,835,100 3.8132 2.233 2.227 2.239 2.210 2.298 2,163,454 2.2349 -2.56%
2016-05-04 0 3.910 3.900 3.910 3.890 3.960 1,992,000 7,995,850 4.0140 2.292 2.286 2.292 2.280 2.321 3,398,739 2.3526 -2.49%
2016-05-03 0 4.010 4.000 4.010 3.980 4.100 2,260,000 9,182,500 4.0631 2.350 2.344 2.350 2.333 2.403 3,855,999 2.3814 -2.20%
2016-04-29 0 4.100 4.090 4.120 4.060 4.130 618,000 2,528,750 4.0918 2.403 2.397 2.415 2.380 2.421 1,054,428 2.3982 -1.44%
2016-04-28 0 4.160 4.150 4.160 4.100 4.200 1,020,000 4,250,280 4.1669 2.438 2.432 2.438 2.403 2.462 1,740,318 2.4422 1.22%
2016-04-27 0 4.110 4.100 4.110 4.090 4.150 648,000 2,667,990 4.1173 2.409 2.403 2.409 2.397 2.432 1,105,614 2.4131 0.00%
2016-04-26 0 4.110 4.090 4.120 4.080 4.140 4,582,000 18,784,580 4.0996 2.409 2.397 2.415 2.391 2.426 7,817,783 2.4028 0.00%
2016-04-25 0 4.110 4.110 4.120 4.040 4.180 4,580,000 18,788,560 4.1023 2.409 2.409 2.415 2.368 2.450 7,814,370 2.4044 0.98%
2016-04-22 0 4.070 4.060 4.070 4.020 4.070 1,812,000 7,343,730 4.0528 2.385 2.380 2.385 2.356 2.385 3,091,624 2.3754 0.25%
2016-04-21 0 4.060 4.050 4.060 3.970 4.080 1,670,800 6,747,770 4.0386 2.380 2.374 2.380 2.327 2.391 2,850,710 2.3670 2.78%
2016-04-20 0 3.950 3.940 3.950 3.910 4.090 2,136,000 8,475,050 3.9677 2.315 2.309 2.315 2.292 2.397 3,644,431 2.3255 -2.23%
2016-04-19 0 4.040 4.020 4.040 3.980 4.080 5,142,012 20,621,827 4.0105 2.368 2.356 2.368 2.333 2.391 8,773,272 2.3505 1.00%
2016-04-18 0 4.000 3.980 4.000 3.950 4.030 3,020,000 12,031,520 3.9839 2.344 2.333 2.344 2.315 2.362 5,152,707 2.3350 -1.23%
2016-04-15 0 4.050 4.040 4.050 4.000 4.110 6,230,000 25,226,010 4.0491 2.374 2.368 2.374 2.344 2.409 10,629,591 2.3732 0.00%
2016-04-14 0 4.050 4.020 4.050 3.880 4.110 8,970,000 35,970,920 4.0101 2.374 2.356 2.374 2.274 2.409 15,304,563 2.3503 2.02%
2016-04-13 0 3.970 3.960 3.980 3.760 4.010 6,548,000 25,649,192 3.9171 2.327 2.321 2.333 2.204 2.350 11,172,161 2.2958 6.43%
2016-04-12 0 3.730 3.700 3.730 3.620 3.740 2,608,000 9,603,436 3.6823 2.186 2.169 2.186 2.122 2.192 4,449,755 2.1582 2.19%
2016-04-11 0 3.650 3.650 3.670 3.570 3.710 1,968,000 7,143,860 3.6300 2.139 2.139 2.151 2.092 2.174 3,357,790 2.1275 1.96%
2016-04-08 0 3.580 3.560 3.580 3.540 3.580 1,558,000 5,546,590 3.5601 2.098 2.087 2.098 2.075 2.098 2,658,251 2.0866 -0.56%
2016-04-07 0 3.600 3.590 3.610 3.580 3.640 1,664,000 5,985,840 3.5973 2.110 2.104 2.116 2.098 2.133 2,839,107 2.1084 0.00%
2016-04-06 0 3.600 3.590 3.600 3.500 3.630 2,210,028 7,900,181 3.5747 2.110 2.104 2.110 2.051 2.128 3,770,737 2.0951 2.27%
2016-04-05 0 3.520 3.510 3.520 3.500 3.640 2,594,000 9,193,440 3.5441 2.063 2.057 2.063 2.051 2.133 4,425,868 2.0772 -2.76%
2016-04-01 0 3.620 3.610 3.620 3.600 3.700 2,150,000 7,827,150 3.6405 2.122 2.116 2.122 2.110 2.169 3,668,318 2.1337 -2.69%
2016-03-31 0 3.720 3.710 3.720 3.690 3.720 1,145,464 4,242,514 3.7038 2.180 2.174 2.180 2.163 2.180 1,954,384 2.1708 0.00%
2016-03-30 0 3.720 3.700 3.720 3.570 3.730 2,724,000 10,040,980 3.6861 2.180 2.169 2.180 2.092 2.186 4,647,673 2.1604 3.91%
2016-03-29 0 3.580 3.580 3.590 3.560 3.680 3,630,240 13,089,164 3.6056 2.098 2.098 2.104 2.087 2.157 6,193,895 2.1132 -1.65%
2016-03-24 0 3.640 3.640 3.650 3.640 3.780 2,912,000 10,719,530 3.6812 2.133 2.133 2.139 2.133 2.215 4,968,438 2.1575 -4.46%
2016-03-23 0 3.810 3.810 3.820 3.800 3.980 5,192,753 19,888,273 3.8300 2.233 2.233 2.239 2.227 2.333 8,859,846 2.2448 -6.85%
2016-03-22 0 4.090 4.070 4.090 4.010 4.100 4,819,600 19,635,714 4.0741 2.397 2.385 2.397 2.350 2.403 8,223,174 2.3879 1.24%
2016-03-21 0 4.040 4.040 4.050 3.990 4.060 3,210,000 12,894,030 4.0168 2.368 2.368 2.374 2.339 2.380 5,476,884 2.3543 1.00%
2016-03-18 0 4.000 4.000 4.040 3.930 4.040 6,219,297 24,867,991 3.9985 2.344 2.344 2.368 2.303 2.368 10,611,329 2.3435 1.01%
2016-03-17 0 3.960 3.950 3.960 3.870 4.000 2,066,400 8,168,704 3.9531 2.321 2.315 2.321 2.268 2.344 3,525,680 2.3169 3.39%
2016-03-16 0 3.830 3.830 3.840 3.810 3.930 1,024,000 3,947,260 3.8547 2.245 2.245 2.251 2.233 2.303 1,747,143 2.2593 -1.79%
2016-03-15 0 3.900 3.890 3.900 3.890 3.980 792,000 3,101,490 3.9160 2.286 2.280 2.286 2.280 2.333 1,351,306 2.2952 0.00%
2016-03-14 0 3.900 3.900 3.930 3.900 4.020 2,454,000 9,721,020 3.9613 2.286 2.286 2.303 2.286 2.356 4,187,001 2.3217 -2.50%
2016-03-11 0 4.000 3.990 4.010 3.930 4.040 1,594,000 6,366,820 3.9942 2.344 2.339 2.350 2.303 2.368 2,719,674 2.3410 0.00%
2016-03-10 0 4.000 3.980 4.020 3.970 4.060 2,190,000 8,779,930 4.0091 2.344 2.333 2.356 2.327 2.380 3,736,566 2.3497 0.00%
2016-03-09 0 4.000 3.980 4.000 3.930 4.010 1,316,000 5,239,790 3.9816 2.344 2.333 2.344 2.303 2.350 2,245,352 2.3336 -1.23%
2016-03-08 0 4.050 4.040 4.050 3.950 4.120 3,550,000 14,307,680 4.0303 2.374 2.368 2.374 2.315 2.415 6,056,990 2.3622 0.25%
2016-03-07 0 4.040 4.040 4.050 3.900 4.080 4,440,000 17,655,550 3.9765 2.368 2.368 2.374 2.286 2.391 7,575,503 2.3306 4.66%
2016-03-04 0 3.860 3.850 3.870 3.800 4.000 4,843,000 18,751,140 3.8718 2.262 2.256 2.268 2.227 2.344 8,263,099 2.2693 -0.77%
2016-03-03 0 3.890 3.880 3.910 3.850 3.940 2,487,547 9,680,353 3.8915 2.280 2.274 2.292 2.256 2.309 4,244,239 2.2808 -0.26%
2016-03-02 0 3.900 3.890 3.910 3.710 3.930 8,061,000 30,934,255 3.8375 2.286 2.280 2.292 2.174 2.303 13,753,633 2.2492 5.41%
2016-03-01 0 3.700 3.690 3.700 3.680 3.710 2,604,000 9,632,860 3.6993 2.169 2.163 2.169 2.157 2.174 4,442,930 2.1681 0.00%
2016-02-29 0 3.700 3.680 3.700 3.660 3.780 2,896,000 10,715,320 3.7000 2.169 2.157 2.169 2.145 2.215 4,941,139 2.1686 0.27%
2016-02-26 0 3.690 3.690 3.700 3.620 3.730 1,732,000 6,402,720 3.6967 2.163 2.163 2.169 2.122 2.186 2,955,129 2.1666 1.93%
2016-02-25 0 3.620 3.610 3.620 3.560 3.760 3,396,000 12,419,937 3.6572 2.122 2.116 2.122 2.087 2.204 5,794,236 2.1435 -2.43%
2016-02-24 0 3.710 3.710 3.720 3.660 3.730 10,844,000 40,230,722 3.7100 2.174 2.174 2.180 2.145 2.186 18,501,972 2.1744 0.00%
2016-02-23 0 3.710 3.710 3.720 3.650 3.770 8,989,600 32,743,862 3.6424 2.174 2.174 2.180 2.139 2.210 15,338,005 2.1348 3.34%
2016-02-22 0 3.590 3.570 3.590 3.500 3.640 2,196,000 7,821,600 3.5617 2.104 2.092 2.104 2.051 2.133 3,746,803 2.0875 0.28%
2016-02-19 0 3.580 3.570 3.590 3.460 3.750 4,620,000 16,611,880 3.5956 2.098 2.092 2.104 2.028 2.198 7,882,618 2.1074 -3.24%
2016-02-18 0 3.700 3.690 3.700 3.620 3.850 3,350,000 12,489,120 3.7281 2.169 2.163 2.169 2.122 2.256 5,715,751 2.1850 -0.80%
2016-02-17 0 3.730 3.710 3.740 3.690 3.840 1,920,000 7,166,888 3.7328 2.186 2.174 2.192 2.163 2.251 3,275,893 2.1878 -1.84%
2016-02-16 0 3.800 3.790 3.800 3.670 3.850 1,814,000 6,865,660 3.7848 2.227 2.221 2.227 2.151 2.256 3,095,037 2.2183 4.40%
2016-02-15 0 3.640 3.630 3.650 3.610 3.690 892,000 3,257,320 3.6517 2.133 2.128 2.139 2.116 2.163 1,521,925 2.1403 2.54%
2016-02-12 0 3.550 3.540 3.550 3.510 3.650 510,000 1,828,200 3.5847 2.081 2.075 2.081 2.057 2.139 870,159 2.1010 -1.39%
2016-02-11 0 3.600 3.590 3.600 3.570 3.640 598,000 2,159,260 3.6108 2.110 2.104 2.110 2.092 2.133 1,020,304 2.1163 -2.70%
2016-02-05 0 3.700 3.700 3.710 3.680 3.740 306,000 1,137,240 3.7165 2.169 2.169 2.174 2.157 2.192 522,095 2.1782 1.37%
2016-02-04 0 3.650 3.640 3.660 3.640 3.690 539,815 1,979,493 3.6670 2.139 2.133 2.145 2.133 2.163 921,029 2.1492 1.96%
2016-02-03 0 3.580 3.580 3.590 3.530 3.660 2,402,000 8,678,720 3.6131 2.098 2.098 2.104 2.069 2.145 4,098,279 2.1176 -3.50%
2016-02-02 0 3.710 3.700 3.720 3.690 3.740 2,378,000 8,831,480 3.7138 2.174 2.169 2.180 2.163 2.192 4,057,330 2.1767 0.00%
2016-02-01 0 3.710 3.690 3.720 3.630 3.940 3,708,000 13,856,790 3.7370 2.174 2.163 2.180 2.128 2.309 6,326,569 2.1903 -7.02%
2016-01-29 0 3.990 3.950 3.990 3.730 3.990 1,178,000 4,561,520 3.8723 2.339 2.315 2.339 2.186 2.339 2,009,897 2.2695 6.12%
2016-01-28 0 3.760 3.730 3.770 3.670 3.810 700,000 2,628,740 3.7553 2.204 2.186 2.210 2.151 2.233 1,194,336 2.2010 0.80%
2016-01-27 0 3.730 3.710 3.750 3.660 3.780 1,410,000 5,216,210 3.6994 2.186 2.174 2.198 2.145 2.215 2,405,734 2.1682 2.75%
2016-01-26 0 3.630 3.630 3.640 3.610 3.830 1,474,000 5,447,240 3.6955 2.128 2.128 2.133 2.116 2.245 2,514,930 2.1660 -6.20%
2016-01-25 0 3.870 3.850 3.880 3.800 3.900 918,000 3,524,820 3.8397 2.268 2.256 2.274 2.227 2.286 1,566,286 2.2504 2.93%
2016-01-22 0 3.760 3.750 3.770 3.730 3.880 2,284,000 8,661,050 3.7921 2.204 2.198 2.210 2.186 2.274 3,896,948 2.2225 -0.79%
2016-01-21 0 3.790 3.760 3.810 3.660 3.880 3,166,000 11,977,870 3.7833 2.221 2.204 2.233 2.145 2.274 5,401,811 2.2174 2.43%
2016-01-20 0 3.700 3.680 3.710 3.670 3.920 3,784,000 14,149,616 3.7393 2.169 2.157 2.174 2.151 2.298 6,456,239 2.1916 -4.64%
2016-01-19 0 3.880 3.870 3.880 3.780 3.880 2,514,000 9,630,580 3.8308 2.274 2.268 2.274 2.215 2.274 4,289,373 2.2452 2.65%
2016-01-18 0 3.780 3.770 3.800 3.760 3.950 4,978,000 18,996,372 3.8161 2.215 2.210 2.227 2.204 2.315 8,493,435 2.2366 -4.30%
2016-01-15 0 3.950 3.940 3.970 3.920 4.070 1,308,000 5,236,234 4.0032 2.315 2.309 2.327 2.298 2.385 2,231,702 2.3463 -1.99%
2016-01-14 0 4.030 4.010 4.070 4.020 4.210 1,680,000 6,911,150 4.1138 2.362 2.350 2.385 2.356 2.467 2,866,407 2.4111 -4.73%
2016-01-13 0 4.230 4.220 4.260 4.220 4.380 1,358,000 5,820,657 4.2862 2.479 2.473 2.497 2.473 2.567 2,317,012 2.5121 -0.70%
2016-01-12 0 4.260 4.250 4.270 4.240 4.360 628,510 2,686,462 4.2743 2.497 2.491 2.503 2.485 2.555 1,072,360 2.5052 -0.93%
2016-01-11 0 4.300 4.290 4.320 4.290 4.550 3,280,000 14,219,006 4.3351 2.520 2.514 2.532 2.514 2.667 5,596,317 2.5408 -6.32%
2016-01-08 0 4.590 4.580 4.600 4.500 4.600 2,314,000 10,612,440 4.5862 2.690 2.684 2.696 2.637 2.696 3,948,134 2.6880 1.10%
2016-01-07 0 4.540 4.530 4.540 4.460 4.630 2,818,000 12,767,240 4.5306 2.661 2.655 2.661 2.614 2.714 4,808,056 2.6554 -2.37%
2016-01-06 0 4.650 4.630 4.660 4.550 4.720 4,728,000 21,991,390 4.6513 2.725 2.714 2.731 2.667 2.766 8,066,887 2.7261 0.87%
2016-01-05 0 4.610 4.590 4.610 4.530 4.830 2,656,000 12,263,550 4.6173 2.702 2.690 2.702 2.655 2.831 4,531,652 2.7062 -0.22%
2016-01-04 0 4.620 4.610 4.620 4.610 4.850 12,654,000 60,113,040 4.7505 2.708 2.702 2.708 2.702 2.843 21,590,183 2.7843 0.22%
2015-12-31 0 4.610 4.600 4.620 4.520 4.620 666,000 3,064,200 4.6009 2.702 2.696 2.708 2.649 2.708 1,136,325 2.6966 0.22%
2015-12-30 0 4.600 4.600 4.610 4.450 4.640 3,111,000 14,264,400 4.5851 2.696 2.696 2.702 2.608 2.720 5,307,971 2.6874 3.37%
2015-12-29 0 4.450 4.440 4.450 4.320 4.500 1,548,000 6,845,220 4.4220 2.608 2.602 2.608 2.532 2.637 2,641,189 2.5917 -0.45%
2015-12-28 0 4.470 4.440 4.480 4.400 4.500 1,570,000 6,985,300 4.4492 2.620 2.602 2.626 2.579 2.637 2,678,725 2.6077 -0.22%
2015-12-24 0 4.480 4.470 4.490 4.460 4.570 604,000 2,718,170 4.5003 2.626 2.620 2.632 2.614 2.678 1,030,541 2.6376 0.45%
2015-12-23 0 4.460 4.420 4.460 4.350 4.490 1,400,000 6,193,820 4.4242 2.614 2.591 2.614 2.550 2.632 2,388,672 2.5930 2.76%
2015-12-22 0 4.340 4.340 4.360 4.260 4.380 622,000 2,678,850 4.3068 2.544 2.544 2.555 2.497 2.567 1,061,253 2.5242 0.46%
2015-12-21 0 4.320 4.320 4.330 4.310 4.420 2,036,000 8,892,920 4.3678 2.532 2.532 2.538 2.526 2.591 3,473,812 2.5600 -1.82%
2015-12-18 0 4.400 4.400 4.430 4.180 4.440 3,539,424 15,141,367 4.2779 2.579 2.579 2.596 2.450 2.602 6,038,945 2.5073 2.56%
2015-12-17 0 4.290 4.250 4.290 4.120 4.310 3,524,000 14,853,760 4.2150 2.514 2.491 2.514 2.415 2.526 6,012,629 2.4704 4.13%
2015-12-16 0 4.120 4.110 4.120 3.900 4.120 7,402,010 30,154,190 4.0738 2.415 2.409 2.415 2.286 2.415 12,629,268 2.3876 7.29%
2015-12-15 0 3.840 3.830 3.840 3.760 3.900 1,226,000 4,716,160 3.8468 2.251 2.245 2.251 2.204 2.286 2,091,794 2.2546 2.40%
2015-12-14 0 3.750 3.740 3.750 3.700 3.830 4,784,028 17,974,645 3.7572 2.198 2.192 2.198 2.169 2.245 8,162,482 2.2021 -3.10%
2015-12-11 0 3.870 3.870 3.890 3.820 4.000 1,302,480 5,066,848 3.8902 2.268 2.268 2.280 2.239 2.344 2,222,284 2.2800 -3.01%
2015-12-10 0 3.990 3.960 3.990 3.940 4.000 1,510,000 6,003,810 3.9760 2.339 2.321 2.339 2.309 2.344 2,576,353 2.3304 -0.99%
2015-12-09 0 4.030 4.010 4.030 3.970 4.090 932,000 3,734,380 4.0068 2.362 2.350 2.362 2.327 2.397 1,590,173 2.3484 -1.47%
2015-12-08 0 4.090 4.080 4.100 4.060 4.100 1,354,000 5,525,090 4.0806 2.397 2.391 2.403 2.380 2.403 2,310,187 2.3916 -1.45%
2015-12-07 0 4.150 4.140 4.170 4.080 4.170 922,000 3,812,400 4.1349 2.432 2.426 2.444 2.391 2.444 1,573,111 2.4235 1.97%
2015-12-04 0 4.070 4.060 4.080 4.000 4.130 966,000 3,930,410 4.0687 2.385 2.380 2.391 2.344 2.421 1,648,184 2.3847 -0.73%
2015-12-03 0 4.100 4.100 4.110 4.000 4.110 1,120,000 4,525,980 4.0411 2.403 2.403 2.409 2.344 2.409 1,910,938 2.3685 0.00%
2015-12-02 0 4.100 4.090 4.100 4.070 4.140 1,952,000 7,998,630 4.0977 2.403 2.397 2.403 2.385 2.426 3,330,491 2.4016 -0.24%
2015-12-01 0 4.110 4.080 4.130 4.050 4.180 1,036,000 4,269,710 4.1213 2.409 2.391 2.421 2.374 2.450 1,767,617 2.4155 0.49%
2015-11-30 0 4.090 4.080 4.100 3.970 4.120 1,406,000 5,692,180 4.0485 2.397 2.391 2.403 2.327 2.415 2,398,909 2.3728 -0.97%
2015-11-27 0 4.130 4.120 4.140 4.060 4.230 908,000 3,751,720 4.1319 2.421 2.415 2.426 2.380 2.479 1,549,224 2.4217 -2.82%
2015-11-26 0 4.250 4.240 4.250 4.080 4.250 1,978,000 8,224,880 4.1582 2.491 2.485 2.491 2.391 2.491 3,374,852 2.4371 3.66%
2015-11-25 0 4.100 4.090 4.110 4.060 4.120 1,406,000 5,768,680 4.1029 2.403 2.397 2.409 2.380 2.415 2,398,909 2.4047 1.23%
2015-11-24 0 4.050 4.030 4.050 3.970 4.070 718,000 2,895,830 4.0332 2.374 2.362 2.374 2.327 2.385 1,225,048 2.3639 1.00%
2015-11-23 0 4.010 4.010 4.040 4.010 4.190 1,086,000 4,404,640 4.0558 2.350 2.350 2.368 2.350 2.456 1,852,927 2.3771 -3.14%
2015-11-20 0 4.140 4.130 4.150 4.040 4.170 652,000 2,684,100 4.1167 2.426 2.421 2.432 2.368 2.444 1,112,439 2.4128 0.00%
2015-11-19 0 4.140 4.120 4.140 4.060 4.160 814,000 3,345,800 4.1103 2.426 2.415 2.426 2.380 2.438 1,388,842 2.4091 2.48%
2015-11-18 0 4.040 4.020 4.040 3.900 4.120 3,106,000 12,297,180 3.9592 2.368 2.356 2.368 2.286 2.415 5,299,440 2.3205 -0.49%
2015-11-17 0 4.060 4.050 4.060 3.970 4.170 2,062,000 8,362,440 4.0555 2.380 2.374 2.380 2.327 2.444 3,518,173 2.3769 2.27%
2015-11-16 0 3.970 3.960 3.970 3.900 4.160 3,706,000 14,832,200 4.0022 2.327 2.321 2.327 2.286 2.438 6,323,156 2.3457 -4.34%
2015-11-13 0 4.150 4.150 4.170 4.130 4.320 546,000 2,295,610 4.2044 2.432 2.432 2.444 2.421 2.532 931,582 2.4642 -3.04%
2015-11-12 0 4.280 4.270 4.290 4.200 4.330 606,075 2,591,311 4.2756 2.509 2.503 2.514 2.462 2.538 1,034,082 2.5059 0.71%
2015-11-11 0 4.250 4.250 4.270 4.230 4.330 554,000 2,363,090 4.2655 2.491 2.491 2.503 2.479 2.538 945,232 2.5000 -0.23%
2015-11-10 0 4.260 4.250 4.270 4.200 4.330 1,206,075 5,141,635 4.2631 2.497 2.491 2.503 2.462 2.538 2,057,798 2.4986 -1.84%
2015-11-09 0 4.340 4.340 4.360 4.280 4.510 2,521,000 10,982,154 4.3563 2.544 2.544 2.555 2.509 2.643 4,301,316 2.5532 -4.19%
2015-11-06 0 4.530 4.500 4.530 4.510 4.560 316,000 1,437,360 4.5486 2.655 2.637 2.655 2.643 2.673 539,157 2.6659 -0.22%
2015-11-05 0 4.540 4.530 4.540 4.500 4.650 860,000 3,922,790 4.5614 2.661 2.655 2.661 2.637 2.725 1,467,327 2.6734 -1.30%
2015-11-04 0 4.600 4.590 4.600 4.500 4.690 4,033,000 18,433,509 4.5707 2.696 2.690 2.696 2.637 2.749 6,881,082 2.6789 2.45%
2015-11-03 0 4.490 4.480 4.490 4.460 4.580 1,796,000 8,075,390 4.4963 2.632 2.626 2.632 2.614 2.684 3,064,325 2.6353 1.13%
2015-11-02 0 4.440 4.420 4.440 4.360 4.460 706,000 3,114,520 4.4115 2.602 2.591 2.602 2.555 2.614 1,204,573 2.5856 0.23%
2015-10-30 0 4.430 4.400 4.430 4.360 4.460 738,000 3,242,330 4.3934 2.596 2.579 2.596 2.555 2.614 1,259,171 2.5750 1.14%
2015-10-29 0 4.380 4.380 4.390 4.320 4.440 1,423,000 6,217,940 4.3696 2.567 2.567 2.573 2.532 2.602 2,427,915 2.5610 2.34%
2015-10-28 0 4.280 4.270 4.290 4.250 4.460 2,704,000 11,773,500 4.3541 2.509 2.503 2.514 2.491 2.614 4,613,550 2.5519 -3.17%
2015-10-27 0 4.420 4.410 4.420 4.400 4.620 3,541,638 16,010,573 4.5207 2.591 2.585 2.591 2.579 2.708 6,042,723 2.6496 -3.91%
2015-10-26 0 4.600 4.600 4.610 4.600 4.730 898,607 4,136,845 4.6036 2.696 2.696 2.702 2.696 2.772 1,533,198 2.6982 -0.43%
2015-10-23 0 4.620 4.600 4.610 4.540 4.630 1,240,000 5,703,120 4.5993 2.708 2.696 2.702 2.661 2.714 2,115,681 2.6956 1.32%
2015-10-22 0 4.560 4.550 4.560 4.370 4.590 3,510,362 15,726,499 4.4800 2.673 2.667 2.673 2.561 2.690 5,989,360 2.6257 0.44%
2015-10-20 0 4.540 4.540 4.550 4.440 4.550 1,090,000 4,933,180 4.5259 2.661 2.661 2.667 2.602 2.667 1,859,752 2.6526 0.00%
2015-10-19 0 4.540 4.530 4.540 4.470 4.660 896,000 4,083,740 4.5577 2.661 2.655 2.661 2.620 2.731 1,528,750 2.6713 -2.16%
2015-10-16 0 4.640 4.600 4.670 4.480 4.750 3,946,000 18,211,728 4.6152 2.720 2.696 2.737 2.626 2.784 6,732,643 2.7050 0.22%
2015-10-15 0 4.630 4.620 4.630 4.530 4.690 1,842,000 8,504,760 4.6171 2.714 2.708 2.714 2.655 2.749 3,142,810 2.7061 1.76%
2015-10-14 0 4.550 4.550 4.560 4.420 4.620 4,808,000 21,753,020 4.5243 2.667 2.667 2.673 2.591 2.708 8,203,382 2.6517 0.00%
2015-10-13 0 4.550 4.550 4.560 4.420 4.590 3,995,000 18,082,250 4.5262 2.667 2.667 2.673 2.591 2.690 6,816,246 2.6528 0.00%
2015-10-12 0 4.550 4.550 4.560 4.300 4.570 2,920,000 13,096,260 4.4850 2.667 2.667 2.673 2.520 2.678 4,982,088 2.6287 3.88%
2015-10-09 0 4.380 4.380 4.400 4.370 4.480 2,032,000 8,978,140 4.4184 2.567 2.567 2.579 2.561 2.626 3,466,987 2.5896 0.23%
2015-10-08 0 4.370 4.350 4.380 4.330 4.490 2,219,969 9,704,724 4.3716 2.561 2.550 2.567 2.538 2.632 3,787,699 2.5622 -3.53%
2015-10-07 0 4.530 4.500 4.540 4.030 4.540 4,024,000 17,625,920 4.3802 2.655 2.637 2.661 2.362 2.661 6,865,726 2.5672 11.03%
2015-10-06 0 4.080 4.060 4.080 4.030 4.130 1,380,000 5,637,920 4.0854 2.391 2.380 2.391 2.362 2.421 2,354,548 2.3945 1.75%
2015-10-05 0 4.010 4.000 4.060 3.990 4.100 2,782,000 11,243,640 4.0416 2.350 2.344 2.380 2.339 2.403 4,746,633 2.3688 1.52%
2015-10-02 0 3.950 3.950 3.960 3.920 4.030 2,920,000 11,584,800 3.9674 2.315 2.315 2.321 2.298 2.362 4,982,088 2.3253 -0.50%
2015-09-30 0 3.970 3.950 3.990 3.770 4.010 2,426,000 9,505,040 3.9180 2.327 2.315 2.339 2.210 2.350 4,139,227 2.2963 2.58%
2015-09-29 0 3.870 3.860 3.870 3.790 3.970 3,982,000 15,365,480 3.8587 2.268 2.262 2.268 2.221 2.327 6,794,066 2.2616 -3.73%
2015-09-25 0 4.020 4.000 4.020 3.980 4.110 6,216,000 25,128,430 4.0425 2.356 2.344 2.356 2.333 2.409 10,605,704 2.3693 -0.25%
2015-09-24 0 4.030 4.010 4.030 3.970 4.090 1,812,000 7,278,240 4.0167 2.362 2.350 2.362 2.327 2.397 3,091,624 2.3542 0.25%
2015-09-23 0 4.020 4.010 4.030 3.950 4.140 2,008,000 8,113,080 4.0404 2.356 2.350 2.362 2.315 2.426 3,426,038 2.3681 -4.29%
2015-09-22 0 4.200 4.190 4.200 4.060 4.200 3,826,000 15,933,720 4.1646 2.462 2.456 2.462 2.380 2.462 6,527,900 2.4409 0.96%
2015-09-21 0 4.160 4.150 4.160 4.090 4.250 1,312,000 5,463,260 4.1641 2.438 2.432 2.438 2.397 2.491 2,238,527 2.4406 -1.42%
2015-09-18 0 4.220 4.180 4.190 4.130 4.260 2,314,812 9,724,789 4.2011 2.473 2.450 2.456 2.421 2.497 3,949,519 2.4623 1.20%
2015-09-17 0 4.170 4.160 4.170 4.130 4.310 1,376,000 5,802,360 4.2168 2.444 2.438 2.444 2.421 2.526 2,347,723 2.4715 -0.71%
2015-09-16 0 4.200 4.190 4.200 4.100 4.260 3,073,000 12,855,386 4.1833 2.462 2.456 2.462 2.403 2.497 5,243,135 2.4519 2.94%
2015-09-15 0 4.080 4.040 4.080 4.020 4.170 968,000 3,947,784 4.0783 2.391 2.368 2.391 2.356 2.444 1,651,596 2.3903 -1.92%
2015-09-14 0 4.160 4.140 4.160 4.130 4.290 1,414,000 5,911,110 4.1804 2.438 2.426 2.438 2.421 2.514 2,412,559 2.4501 -2.12%
2015-09-11 0 4.250 4.250 4.260 4.140 4.290 1,986,000 8,387,110 4.2231 2.491 2.491 2.497 2.426 2.514 3,388,502 2.4752 1.92%
2015-09-10 0 4.170 4.160 4.200 4.160 4.500 1,630,000 6,877,130 4.2191 2.444 2.438 2.462 2.438 2.637 2,781,097 2.4728 -4.47%
2015-09-09 0 4.390 4.350 4.390 4.130 4.470 3,108,000 13,408,140 4.3141 2.558 2.535 2.558 2.407 2.605 5,333,223 2.5141 7.86%
2015-09-08 0 4.070 4.070 4.080 3.890 4.100 1,405,392 5,680,227 4.0417 2.372 2.372 2.378 2.267 2.389 2,411,605 2.3554 1.75%
2015-09-07 0 4.000 3.980 4.000 3.980 4.150 2,350,000 9,504,000 4.0443 2.331 2.319 2.331 2.319 2.418 4,032,521 2.3568 -1.72%
2015-09-04 0 4.070 4.000 4.080 3.920 4.080 2,516,000 10,022,520 3.9835 2.372 2.331 2.378 2.284 2.378 4,317,371 2.3214 1.50%
2015-09-02 0 4.010 4.000 4.010 3.880 4.060 2,066,000 8,202,090 3.9700 2.337 2.331 2.337 2.261 2.366 3,545,187 2.3136 -2.43%
2015-09-01 0 4.110 4.100 4.110 4.000 4.260 4,219,100 17,306,873 4.1020 2.395 2.389 2.395 2.331 2.483 7,239,834 2.3905 0.00%
2015-08-31 0 4.110 4.100 4.130 4.030 4.170 7,038,800 28,837,556 4.0969 2.395 2.389 2.407 2.349 2.430 12,078,344 2.3875 0.24%
2015-08-28 0 4.100 4.100 4.110 3.700 4.290 21,782,593 87,096,288 3.9984 2.389 2.389 2.395 2.156 2.500 37,378,197 2.3301 13.26%
2015-08-27 0 3.620 3.620 3.650 3.510 3.700 5,282,639 18,994,153 3.5956 2.110 2.110 2.127 2.045 2.156 9,064,831 2.0954 3.43%
2015-08-26 0 3.500 3.470 3.510 3.380 3.700 8,330,000 29,028,320 3.4848 2.040 2.022 2.045 1.970 2.156 14,294,000 2.0308 0.29%
2015-08-25 0 3.490 3.490 3.510 3.430 3.640 6,188,000 21,900,460 3.5392 2.034 2.034 2.045 1.999 2.121 10,618,400 2.0625 -1.41%
2015-08-24 0 3.540 3.530 3.550 3.500 3.740 3,814,000 13,669,160 3.5839 2.063 2.057 2.069 2.040 2.180 6,544,696 2.0886 -8.53%
2015-08-21 0 3.870 3.850 3.870 3.800 4.110 6,530,000 25,585,020 3.9181 2.255 2.244 2.255 2.214 2.395 11,205,260 2.2833 -7.19%
2015-08-20 0 4.170 4.150 4.180 4.100 4.340 3,080,000 12,905,560 4.1901 2.430 2.418 2.436 2.389 2.529 5,285,176 2.4418 -2.80%
2015-08-19 0 4.290 4.260 4.290 4.120 4.340 2,758,000 11,662,040 4.2284 2.500 2.483 2.500 2.401 2.529 4,732,635 2.4642 0.94%
2015-08-18 0 4.250 4.250 4.260 4.250 4.410 2,080,000 8,969,580 4.3123 2.477 2.477 2.483 2.477 2.570 3,569,210 2.5130 -2.30%
2015-08-17 0 4.350 4.350 4.360 4.350 4.490 1,284,000 5,631,280 4.3857 2.535 2.535 2.541 2.535 2.617 2,203,301 2.5558 -2.25%
2015-08-14 0 4.450 4.440 4.470 4.300 4.480 3,772,000 16,593,630 4.3992 2.593 2.587 2.605 2.506 2.611 6,472,625 2.5637 2.77%
2015-08-13 0 4.330 4.310 4.330 4.280 4.400 2,024,000 8,754,080 4.3251 2.523 2.512 2.523 2.494 2.564 3,473,116 2.5205 -1.59%
2015-08-12 0 4.400 4.390 4.400 4.330 4.460 2,424,000 10,648,040 4.3928 2.564 2.558 2.564 2.523 2.599 4,159,502 2.5599 -0.68%
2015-08-11 0 4.430 4.430 4.450 4.380 4.570 5,032,000 22,550,390 4.4814 2.582 2.582 2.593 2.552 2.663 8,634,743 2.6116 0.23%
2015-08-10 0 4.420 4.420 4.430 4.340 4.530 3,694,000 16,322,040 4.4185 2.576 2.576 2.582 2.529 2.640 6,338,780 2.5749 0.00%
2015-08-07 0 4.420 4.410 4.430 4.330 4.600 7,602,000 33,620,920 4.4226 2.576 2.570 2.582 2.523 2.681 13,044,776 2.5773 -2.21%
2015-08-06 0 4.520 4.510 4.520 4.510 4.740 2,922,000 13,489,860 4.6167 2.634 2.628 2.634 2.628 2.762 5,014,054 2.6904 -4.24%
2015-08-05 0 4.720 4.710 4.750 4.620 4.800 1,596,000 7,569,230 4.7426 2.751 2.745 2.768 2.692 2.797 2,738,682 2.7638 0.85%
2015-08-04 0 4.680 4.680 4.700 4.470 4.800 3,974,000 18,490,060 4.6528 2.727 2.727 2.739 2.605 2.797 6,819,250 2.7115 -1.68%
2015-08-03 0 4.760 4.750 4.770 4.710 4.920 1,914,000 9,180,660 4.7966 2.774 2.768 2.780 2.745 2.867 3,284,360 2.7953 -3.64%
2015-07-31 0 4.940 4.930 4.940 4.850 5.080 1,242,000 6,169,510 4.9674 2.879 2.873 2.879 2.826 2.960 2,131,230 2.8948 1.86%
2015-07-30 0 4.850 4.840 4.850 4.760 5.070 2,390,000 11,769,400 4.9244 2.826 2.821 2.826 2.774 2.955 4,101,160 2.8698 -0.82%
2015-07-29 0 4.890 4.890 4.900 4.860 5.040 578,000 2,832,270 4.9001 2.850 2.850 2.856 2.832 2.937 991,829 2.8556 0.82%
2015-07-28 0 4.850 4.840 4.850 4.640 5.090 2,460,000 12,025,430 4.8884 2.826 2.821 2.826 2.704 2.966 4,221,277 2.8488 0.00%
2015-07-27 0 4.850 4.830 4.850 4.830 5.120 2,912,000 14,269,006 4.9001 2.826 2.815 2.826 2.815 2.984 4,996,894 2.8556 -5.83%
2015-07-24 0 5.150 5.140 5.180 5.130 5.250 1,174,000 6,065,420 5.1665 3.001 2.995 3.019 2.990 3.060 2,014,545 3.0108 -1.15%
2015-07-23 0 5.210 5.200 5.220 5.100 5.310 2,010,000 10,412,890 5.1805 3.036 3.030 3.042 2.972 3.094 3,449,092 3.0190 -0.38%
2015-07-22 0 5.230 5.240 5.250 5.150 5.270 1,765,000 9,223,630 5.2259 3.048 3.054 3.060 3.001 3.071 3,028,681 3.0454 -1.32%
2015-07-21 0 5.300 5.270 5.300 5.140 5.330 2,530,000 13,324,500 5.2666 3.089 3.071 3.089 2.995 3.106 4,341,395 3.0692 0.57%
2015-07-20 0 5.270 5.260 5.270 5.210 5.390 1,632,000 8,627,460 5.2864 3.071 3.065 3.071 3.036 3.141 2,800,457 3.0807 -0.57%
2015-07-17 0 5.300 5.280 5.300 5.140 5.310 2,618,000 13,783,560 5.2649 3.089 3.077 3.089 2.995 3.094 4,492,400 3.0682 1.92%
2015-07-16 0 5.200 5.190 5.200 5.050 5.250 1,514,000 7,860,370 5.1918 3.030 3.025 3.030 2.943 3.060 2,597,973 3.0256 1.76%
2015-07-15 0 5.110 5.100 5.110 4.990 5.290 3,188,000 16,227,650 5.0902 2.978 2.972 2.978 2.908 3.083 5,470,501 2.9664 -3.58%
2015-07-14 0 5.300 5.270 5.300 5.250 5.460 3,054,000 16,212,440 5.3086 3.089 3.071 3.089 3.060 3.182 5,240,561 3.0936 0.00%
2015-07-13 0 5.300 5.300 5.320 5.220 5.330 7,206,000 37,998,078 5.2731 3.089 3.089 3.100 3.042 3.106 12,365,254 3.0730 0.57%
2015-07-10 0 5.270 5.260 5.270 4.880 5.340 21,920,473 114,631,689 5.2294 3.071 3.065 3.071 2.844 3.112 37,614,794 3.0475 7.99%
2015-07-09 0 4.880 4.860 4.880 4.160 5.080 13,971,641 66,507,249 4.7602 2.844 2.832 2.844 2.424 2.960 23,974,866 2.7740 17.31%
2015-07-08 0 4.160 4.160 4.180 3.600 4.500 20,172,000 81,252,738 4.0280 2.424 2.424 2.436 2.098 2.622 34,614,474 2.3474 -7.35%
2015-07-07 0 4.490 4.480 4.490 4.420 4.950 12,999,015 59,892,644 4.6075 2.617 2.611 2.617 2.576 2.885 22,305,873 2.6851 -7.80%
2015-07-06 0 4.870 4.860 4.870 4.400 5.670 15,538,000 74,227,580 4.7772 2.838 2.832 2.838 2.564 3.304 26,662,685 2.7839 -10.15%
2015-07-03 0 5.420 5.410 5.420 5.230 5.720 8,566,000 46,725,940 5.4548 3.159 3.153 3.159 3.048 3.333 14,698,968 3.1789 -5.08%
2015-07-02 0 5.710 5.700 5.710 5.540 6.310 9,546,360 54,972,063 5.7584 3.328 3.322 3.328 3.229 3.677 16,381,233 3.3558 -5.62%
2015-06-30 0 6.050 6.050 6.080 5.720 6.180 2,568,000 15,354,590 5.9792 3.526 3.526 3.543 3.333 3.601 4,406,602 3.4845 2.02%
2015-06-29 0 5.930 5.930 5.940 5.660 6.230 4,350,517 25,936,538 5.9617 3.456 3.456 3.462 3.298 3.631 7,465,341 3.4743 -3.58%
2015-06-26 0 6.150 6.120 6.150 6.050 6.370 4,070,000 25,171,410 6.1846 3.584 3.567 3.584 3.526 3.712 6,983,983 3.6042 -3.00%
2015-06-25 0 6.340 6.330 6.350 6.320 6.500 1,736,000 11,066,560 6.3747 3.695 3.689 3.701 3.683 3.788 2,978,918 3.7150 -1.25%
2015-06-24 0 6.420 6.410 6.420 6.410 6.530 4,649,000 30,065,464 6.4671 3.741 3.736 3.741 3.736 3.805 7,977,528 3.7688 -0.16%
2015-06-23 0 6.430 6.410 6.430 6.290 6.500 4,316,000 27,658,190 6.4083 3.747 3.736 3.747 3.666 3.788 7,406,111 3.7345 1.26%
2015-06-22 0 6.350 6.350 6.370 6.340 6.410 1,045,820 6,668,547 6.3764 3.701 3.701 3.712 3.695 3.736 1,794,592 3.7159 -0.39%
2015-06-19 0 6.400 6.380 6.400 6.370 6.570 2,359,015 15,334,918 6.5006 3.715 3.703 3.715 3.698 3.814 4,063,865 3.7735 -1.99%
2015-06-18 0 6.530 6.530 6.540 6.420 6.540 2,690,582 17,499,138 6.5038 3.791 3.791 3.796 3.727 3.796 4,635,054 3.7754 -0.15%
2015-06-17 0 6.540 6.530 6.540 6.350 6.600 4,880,074 31,816,048 6.5196 3.796 3.791 3.796 3.686 3.831 8,406,882 3.7845 2.03%
2015-06-16 0 6.410 6.410 6.420 6.330 6.500 3,250,000 20,831,648 6.4097 3.721 3.721 3.727 3.674 3.773 5,598,761 3.7208 0.94%
2015-06-15 0 6.350 6.360 6.390 6.270 6.570 5,062,923 32,645,873 6.4480 3.686 3.692 3.709 3.640 3.814 8,721,875 3.7430 -2.46%
2015-06-12 0 6.510 6.510 6.520 6.480 6.650 3,689,522 24,124,700 6.5387 3.779 3.779 3.785 3.762 3.860 6,355,923 3.7956 -0.46%
2015-06-11 0 6.540 6.540 6.550 6.420 6.780 3,230,117 21,150,621 6.5479 3.796 3.796 3.802 3.727 3.936 5,564,509 3.8010 -0.30%
2015-06-10 0 6.560 6.540 6.570 6.440 6.750 3,360,845 22,227,889 6.6138 3.808 3.796 3.814 3.738 3.918 5,789,713 3.8392 -0.61%
2015-06-09 0 6.600 6.570 6.600 6.540 6.820 7,502,000 49,989,850 6.6635 3.831 3.814 3.831 3.796 3.959 12,923,663 3.8681 -1.64%
2015-06-08 0 6.710 6.690 6.710 6.690 6.880 4,636,000 31,283,680 6.7480 3.895 3.883 3.895 3.883 3.994 7,986,417 3.9171 0.00%
2015-06-05 0 6.710 6.710 6.760 6.700 6.950 12,098,895 82,912,632 6.8529 3.895 3.895 3.924 3.889 4.034 20,842,714 3.9780 -2.61%
2015-06-04 0 6.890 6.880 6.890 6.670 7.040 13,782,725 94,302,686 6.8421 4.000 3.994 4.000 3.872 4.087 23,743,440 3.9717 1.17%
2015-06-03 0 6.810 6.800 6.820 6.710 7.000 10,556,109 72,357,692 6.8546 3.953 3.947 3.959 3.895 4.063 18,184,963 3.9790 1.19%
2015-06-02 0 6.730 6.720 6.760 6.400 6.860 16,600,181 111,445,322 6.7135 3.907 3.901 3.924 3.715 3.982 28,597,060 3.8971 5.32%
2015-06-01 0 6.390 6.370 6.390 6.310 6.520 9,354,446 59,948,588 6.4086 3.709 3.698 3.709 3.663 3.785 16,114,863 3.7201 0.00%
2015-05-29 0 6.390 6.380 6.440 6.290 6.670 13,050,000 84,080,982 6.4430 3.709 3.703 3.738 3.651 3.872 22,481,178 3.7401 -2.59%
2015-05-28 0 6.560 6.550 6.560 6.480 6.860 7,668,700 51,321,203 6.6923 3.808 3.802 3.808 3.762 3.982 13,210,836 3.8848 -3.67%
2015-05-27 0 6.810 6.800 6.810 6.800 6.930 3,201,000 21,867,120 6.8313 3.953 3.947 3.953 3.947 4.023 5,514,349 3.9655 -0.73%
2015-05-26 0 6.860 6.850 6.860 6.830 6.980 11,527,800 79,227,788 6.8728 3.982 3.976 3.982 3.965 4.052 19,858,891 3.9895 0.15%
2015-05-22 0 6.850 6.830 6.850 6.790 6.970 19,730,271 135,092,919 6.8470 3.976 3.965 3.976 3.941 4.046 33,989,252 3.9746 -0.15%
2015-05-21 0 6.860 6.850 6.870 6.780 7.000 6,222,000 42,823,132 6.8825 3.982 3.976 3.988 3.936 4.063 10,718,612 3.9952 1.48%
2015-05-20 0 6.760 6.750 6.800 6.710 7.080 9,764,000 66,608,800 6.8219 3.924 3.918 3.947 3.895 4.110 16,820,400 3.9600 -3.84%
2015-05-19 0 7.030 7.030 7.040 6.990 7.130 6,524,593 46,117,161 7.0682 4.081 4.081 4.087 4.058 4.139 11,239,888 4.1030 0.86%
2015-05-18 0 6.970 6.970 6.990 6.950 7.200 8,749,117 61,915,895 7.0768 4.046 4.046 4.058 4.034 4.179 15,072,066 4.1080 0.00%
2015-05-15 0 6.970 6.960 6.970 6.800 6.990 9,140,600 63,322,052 6.9276 4.046 4.040 4.046 3.947 4.058 15,746,472 4.0213 2.35%
2015-05-14 0 6.810 6.790 6.810 6.700 6.910 10,146,000 69,270,890 6.8274 3.953 3.941 3.953 3.889 4.011 17,478,470 3.9632 -0.44%
2015-05-13 0 6.840 6.820 6.840 6.770 7.000 11,368,000 77,895,580 6.8522 3.971 3.959 3.971 3.930 4.063 19,583,604 3.9776 0.88%
2015-05-12 0 6.780 6.760 6.780 6.690 7.040 13,689,000 93,502,320 6.8305 3.936 3.924 3.936 3.883 4.087 23,581,981 3.9650 1.04%
2015-05-11 0 6.710 6.700 6.710 6.660 6.850 8,277,000 55,549,370 6.7113 3.895 3.889 3.895 3.866 3.976 14,258,752 3.8958 1.36%
2015-05-08 0 6.620 6.610 6.620 6.590 6.810 7,254,000 48,382,440 6.6698 3.843 3.837 3.843 3.825 3.953 12,496,434 3.8717 0.76%
2015-05-07 0 6.570 6.570 6.590 6.530 6.860 8,254,000 55,395,580 6.7114 3.814 3.814 3.825 3.791 3.982 14,219,130 3.8958 -2.52%
2015-05-06 0 6.740 6.740 6.760 6.610 7.010 10,616,000 72,317,060 6.8121 3.912 3.912 3.924 3.837 4.069 18,288,137 3.9543 1.05%
2015-05-05 0 6.670 6.650 6.690 6.630 6.930 9,256,000 62,497,860 6.7521 3.872 3.860 3.883 3.849 4.023 15,945,271 3.9195 -2.34%
2015-05-04 0 6.830 6.790 6.830 6.490 7.070 20,074,000 135,461,222 6.7481 3.965 3.941 3.965 3.767 4.104 34,581,392 3.9172 -2.71%
2015-04-30 0 7.020 7.010 7.020 6.940 7.320 19,195,534 136,306,147 7.1009 4.075 4.069 4.075 4.029 4.249 33,068,063 4.1220 -3.17%
2015-04-29 0 7.250 7.240 7.250 7.100 7.350 15,659,665 113,144,034 7.2252 4.209 4.203 4.209 4.121 4.267 26,976,837 4.1941 0.69%
2015-04-28 0 7.200 7.190 7.210 6.990 7.310 21,060,000 151,138,438 7.1766 4.179 4.174 4.185 4.058 4.243 36,279,970 4.1659 0.28%
2015-04-27 0 7.180 7.180 7.190 6.710 7.450 51,302,503 364,282,119 7.1007 4.168 4.168 4.174 3.895 4.325 88,378,599 4.1218 8.62%
2015-04-24 0 6.610 6.600 6.630 6.470 6.780 15,427,057 101,951,272 6.6086 3.837 3.831 3.849 3.756 3.936 26,576,124 3.8362 2.16%
2015-04-23 0 6.470 6.460 6.490 6.390 6.500 15,088,707 97,475,944 6.4602 3.756 3.750 3.767 3.709 3.773 25,993,250 3.7500 1.09%
2015-04-22 0 6.400 6.380 6.400 6.220 6.470 7,044,000 44,888,460 6.3726 3.715 3.703 3.715 3.611 3.756 12,134,668 3.6992 2.89%
2015-04-21 0 6.220 6.220 6.240 6.110 6.260 5,622,001 34,811,199 6.1920 3.611 3.611 3.622 3.547 3.634 9,684,997 3.5943 1.97%
2015-04-20 0 6.100 6.090 6.100 6.060 6.330 6,636,000 40,988,900 6.1767 3.541 3.535 3.541 3.518 3.674 11,431,808 3.5855 -3.79%
2015-04-17 0 6.340 6.320 6.340 6.260 6.510 10,382,000 66,496,280 6.4050 3.680 3.669 3.680 3.634 3.779 17,885,026 3.7180 -0.78%
2015-04-16 0 6.390 6.370 6.390 6.330 6.550 14,374,000 92,398,740 6.4282 3.709 3.698 3.709 3.674 3.802 24,762,027 3.7315 -1.39%
2015-04-15 0 6.480 6.490 6.520 6.270 6.780 17,954,000 117,027,090 6.5182 3.762 3.767 3.785 3.640 3.936 30,929,278 3.7837 -0.31%
2015-04-14 0 6.500 6.500 6.540 6.380 7.030 21,580,000 144,961,150 6.7174 3.773 3.773 3.796 3.703 4.081 37,175,772 3.8993 -7.54%
2015-04-13 0 7.030 7.020 7.040 6.400 7.110 18,160,170 125,077,155 6.8874 4.081 4.075 4.087 3.715 4.127 31,284,446 3.9981 9.50%
2015-04-10 0 6.420 6.410 6.430 6.380 6.600 11,054,000 71,459,524 6.4646 3.727 3.721 3.733 3.703 3.831 19,042,678 3.7526 -0.77%
2015-04-09 0 6.470 6.450 6.480 6.190 6.670 17,734,167 114,532,558 6.4583 3.756 3.744 3.762 3.593 3.872 30,550,572 3.7489 4.86%
2015-04-08 0 6.170 6.180 6.190 5.890 6.300 20,173,212 124,494,307 6.1713 3.582 3.587 3.593 3.419 3.657 34,752,305 3.5823 6.20%
2015-04-02 0 5.810 5.800 5.820 5.600 5.850 6,926,000 39,630,300 5.7220 3.373 3.367 3.378 3.251 3.396 11,931,390 3.3215 2.11%
2015-04-01 0 5.690 5.670 5.690 5.630 5.780 6,401,115 36,357,130 5.6798 3.303 3.291 3.303 3.268 3.355 11,027,173 3.2970 1.43%
2015-03-31 0 5.610 5.600 5.620 5.580 5.760 4,392,000 24,883,962 5.6657 3.257 3.251 3.262 3.239 3.344 7,566,079 3.2889 -0.71%
2015-03-30 0 5.650 5.650 5.660 5.500 5.740 7,209,000 40,517,620 5.6204 3.280 3.280 3.286 3.193 3.332 12,418,913 3.2626 2.54%
2015-03-27 0 5.510 5.500 5.510 5.480 5.560 879,683 4,850,536 5.5140 3.198 3.193 3.198 3.181 3.227 1,515,426 3.2008 0.55%
2015-03-26 0 5.480 5.480 5.500 5.470 5.580 1,292,000 7,117,780 5.5091 3.181 3.181 3.193 3.175 3.239 2,225,723 3.1980 -0.54%
2015-03-25 0 5.510 5.500 5.510 5.450 5.550 1,440,000 7,917,340 5.4982 3.198 3.193 3.198 3.164 3.222 2,480,682 3.1916 -0.72%
2015-03-24 0 5.550 5.520 5.560 5.400 5.550 1,938,165 10,630,944 5.4851 3.222 3.204 3.227 3.135 3.222 3,338,868 3.1840 1.83%
2015-03-23 0 5.450 5.430 5.450 5.330 5.460 1,194,000 6,428,420 5.3839 3.164 3.152 3.164 3.094 3.169 2,056,899 3.1253 1.11%
2015-03-20 0 5.390 5.380 5.400 5.320 5.410 2,447,650 13,121,272 5.3608 3.129 3.123 3.135 3.088 3.140 4,216,556 3.1118 -0.55%
2015-03-19 0 5.420 5.410 5.430 5.380 5.500 1,868,000 10,113,900 5.4143 3.146 3.140 3.152 3.123 3.193 3,217,995 3.1429 -1.81%
2015-03-18 0 5.520 5.520 5.540 5.360 5.550 2,792,963 15,273,228 5.4685 3.204 3.204 3.216 3.111 3.222 4,811,425 3.1744 2.41%
2015-03-17 0 5.390 5.380 5.390 5.250 5.620 5,438,000 29,223,540 5.3739 3.129 3.123 3.129 3.048 3.262 9,368,019 3.1195 -3.92%
2015-03-16 0 5.610 5.600 5.620 5.500 5.650 1,675,535 9,391,909 5.6053 3.257 3.251 3.262 3.193 3.280 2,886,437 3.2538 1.08%
2015-03-13 0 5.550 5.550 5.560 5.550 5.690 4,124,000 23,167,060 5.6176 3.222 3.222 3.227 3.222 3.303 7,104,397 3.2609 -2.63%
2015-03-12 0 5.700 5.700 5.710 5.700 5.720 556,000 3,174,250 5.7091 3.309 3.309 3.315 3.309 3.320 957,819 3.3140 -0.18%
2015-03-11 0 5.710 5.710 5.720 5.710 5.740 1,184,774 6,773,280 5.7169 3.315 3.315 3.320 3.315 3.332 2,041,005 3.3186 -0.17%
2015-03-10 0 5.720 5.710 5.720 5.710 5.750 3,254,000 18,620,670 5.7224 3.320 3.315 3.320 3.315 3.338 5,605,652 3.3218 -1.55%
2015-03-09 0 5.810 5.800 5.810 5.670 5.840 2,642,000 15,277,760 5.7826 3.373 3.367 3.373 3.291 3.390 4,551,362 3.3567 2.29%
2015-03-06 0 5.680 5.670 5.690 5.670 5.760 3,460,000 19,758,360 5.7105 3.297 3.291 3.303 3.291 3.344 5,960,527 3.3149 -0.53%
2015-03-05 0 5.710 5.700 5.740 5.700 5.800 3,454,000 19,742,560 5.7159 3.315 3.309 3.332 3.309 3.367 5,950,191 3.3180 -0.87%
2015-03-04 0 5.760 5.760 5.770 5.720 5.810 1,042,000 6,017,240 5.7747 3.344 3.344 3.349 3.320 3.373 1,795,049 3.3521 0.00%
2015-03-03 0 5.760 5.760 5.780 5.700 5.800 2,066,000 11,866,660 5.7438 3.344 3.344 3.355 3.309 3.367 3,559,089 3.3342 0.52%
2015-03-02 0 5.730 5.730 5.760 5.720 5.820 4,426,000 25,448,960 5.7499 3.326 3.326 3.344 3.320 3.378 7,624,651 3.3377 -0.69%
2015-02-27 0 5.770 5.770 5.780 5.760 5.840 1,774,000 10,244,700 5.7749 3.349 3.349 3.355 3.344 3.390 3,056,062 3.3523 -0.52%
2015-02-26 0 5.800 5.790 5.820 5.770 5.850 1,158,000 6,727,130 5.8093 3.367 3.361 3.378 3.349 3.396 1,994,882 3.3722 0.35%
2015-02-25 0 5.780 5.770 5.790 5.750 5.870 2,396,596 13,902,256 5.8008 3.355 3.349 3.361 3.338 3.407 4,128,606 3.3673 -0.69%
2015-02-24 0 5.820 5.820 5.830 5.810 5.870 910,000 5,315,250 5.8409 3.378 3.378 3.384 3.373 3.407 1,567,653 3.3906 -0.17%
2015-02-23 0 5.830 5.810 5.860 5.810 5.950 2,046,000 11,975,170 5.8530 3.384 3.373 3.402 3.373 3.454 3,524,635 3.3976 -2.02%
2015-02-18 0 5.950 5.950 5.960 5.830 6.030 2,564,627 15,238,854 5.9419 3.454 3.454 3.460 3.384 3.500 4,418,072 3.4492 2.06%
2015-02-17 0 5.830 5.830 5.840 5.820 5.880 698,000 4,077,580 5.8418 3.384 3.384 3.390 3.378 3.413 1,202,442 3.3911 -0.68%
2015-02-16 0 5.870 5.870 5.880 5.860 5.900 408,000 2,396,550 5.8739 3.407 3.407 3.413 3.402 3.425 702,860 3.4097 0.34%
2015-02-13 0 5.850 5.840 5.850 5.810 5.920 1,720,000 10,068,420 5.8537 3.396 3.390 3.396 3.373 3.436 2,963,037 3.3980 0.69%
2015-02-12 0 5.810 5.800 5.810 5.790 5.910 2,182,899 12,693,257 5.8149 3.373 3.367 3.373 3.361 3.431 3,760,471 3.3754 -1.69%
2015-02-11 0 5.910 5.880 5.910 5.850 6.070 3,308,000 19,553,948 5.9111 3.431 3.413 3.431 3.396 3.524 5,698,677 3.4313 0.68%
2015-02-10 0 5.870 5.850 5.870 5.820 5.910 772,389 4,538,627 5.8761 3.407 3.396 3.407 3.378 3.431 1,330,591 3.4110 0.00%
2015-02-09 0 5.870 5.860 5.880 5.800 5.910 2,130,000 12,455,340 5.8476 3.407 3.402 3.413 3.367 3.431 3,669,342 3.3944 -0.51%
2015-02-06 0 5.900 5.860 5.900 5.840 5.940 1,376,000 8,103,000 5.8888 3.425 3.402 3.425 3.390 3.448 2,370,429 3.4184 0.34%
2015-02-05 0 5.880 5.880 5.890 5.850 6.090 2,968,000 17,718,390 5.9698 3.413 3.413 3.419 3.396 3.535 5,112,961 3.4654 -2.49%
2015-02-04 0 6.030 6.020 6.040 6.000 6.120 1,687,586 10,195,600 6.0415 3.500 3.495 3.506 3.483 3.553 2,907,197 3.5070 -0.17%
2015-02-03 0 6.040 6.030 6.040 5.960 6.120 6,036,000 36,555,820 6.0563 3.506 3.500 3.506 3.460 3.553 10,398,191 3.5156 0.67%
2015-02-02 0 6.000 6.000 6.030 6.000 6.110 2,040,000 12,279,550 6.0194 3.483 3.483 3.500 3.483 3.547 3,514,299 3.4942 -2.44%
2015-01-30 0 6.150 6.110 6.150 6.070 6.180 4,080,000 25,065,100 6.1434 3.570 3.547 3.570 3.524 3.587 7,028,598 3.5662 -0.16%
2015-01-29 0 6.160 6.150 6.160 6.000 6.160 7,228,265 44,121,385 6.1040 3.576 3.570 3.576 3.483 3.576 12,452,101 3.5433 1.32%
2015-01-28 0 6.080 6.070 6.100 5.850 6.110 10,780,000 65,227,800 6.0508 3.529 3.524 3.541 3.396 3.547 18,570,659 3.5124 3.75%
2015-01-27 0 5.860 5.850 5.860 5.770 5.880 3,574,610 20,805,010 5.8202 3.402 3.396 3.402 3.349 3.413 6,157,965 3.3786 1.56%
2015-01-26 0 5.770 5.770 5.780 5.730 5.910 5,208,000 30,100,740 5.7797 3.349 3.349 3.355 3.326 3.431 8,971,799 3.3550 -0.86%
2015-01-23 0 5.820 5.820 5.860 5.810 5.940 5,072,000 29,777,090 5.8709 3.378 3.378 3.402 3.373 3.448 8,737,512 3.4080 -0.85%
2015-01-22 0 5.870 5.880 5.890 5.790 5.950 6,112,056 35,768,522 5.8521 3.407 3.413 3.419 3.361 3.454 10,529,212 3.3971 -0.17%
2015-01-21 0 5.880 5.860 5.900 5.740 5.910 4,598,060 26,781,588 5.8245 3.413 3.402 3.425 3.332 3.431 7,921,058 3.3811 2.08%
2015-01-20 0 5.760 5.740 5.760 5.710 5.790 1,524,000 8,749,130 5.7409 3.344 3.332 3.344 3.315 3.361 2,625,388 3.3325 0.00%
2015-01-19 0 5.760 5.750 5.780 5.730 5.960 2,740,000 15,876,120 5.7942 3.344 3.338 3.355 3.326 3.460 4,720,186 3.3635 -1.87%
2015-01-16 0 5.870 5.850 5.870 5.830 5.910 3,090,000 18,122,180 5.8648 3.407 3.396 3.407 3.384 3.431 5,323,130 3.4044 -1.51%
2015-01-15 0 5.960 5.940 5.970 5.850 5.990 6,586,500 39,045,905 5.9282 3.460 3.448 3.465 3.396 3.477 11,346,535 3.4412 1.53%
2015-01-14 0 5.870 5.860 5.880 5.760 5.900 3,350,000 19,533,210 5.8308 3.407 3.402 3.413 3.344 3.425 5,771,030 3.3847 0.69%
2015-01-13 0 5.830 5.820 5.830 5.750 5.860 4,563,254 26,553,860 5.8191 3.384 3.378 3.384 3.338 3.402 7,861,098 3.3779 -0.51%
2015-01-12 0 5.860 5.830 5.860 5.670 5.870 10,720,000 61,555,970 5.7422 3.402 3.384 3.402 3.291 3.407 18,467,297 3.3332 2.45%
2015-01-09 0 5.720 5.700 5.720 5.670 5.870 13,670,000 78,637,743 5.7526 3.320 3.309 3.320 3.291 3.407 23,549,250 3.3393 -0.17%
2015-01-08 0 5.730 5.720 5.750 5.710 5.960 13,363,091 77,071,768 5.7675 3.326 3.320 3.338 3.315 3.460 23,020,539 3.3480 -3.05%
2015-01-07 0 5.910 5.900 5.910 5.680 5.910 5,822,348 33,907,987 5.8238 3.431 3.425 3.431 3.297 3.431 10,030,134 3.3806 2.25%
2015-01-06 0 5.780 5.770 5.790 5.730 6.050 15,985,017 93,445,803 5.8458 3.355 3.349 3.361 3.326 3.512 27,537,319 3.3934 -4.15%
2015-01-05 0 6.030 6.020 6.030 6.020 6.300 8,934,000 54,542,520 6.1051 3.500 3.495 3.500 3.495 3.657 15,390,563 3.5439 -2.74%
2015-01-02 0 6.200 6.200 6.210 6.100 6.400 8,374,000 51,923,640 6.2006 3.599 3.599 3.605 3.541 3.715 14,425,853 3.5993 -0.16%
2014-12-31 0 6.210 6.210 6.230 6.200 7.000 16,418,000 106,234,288 6.4706 3.605 3.605 3.616 3.599 4.063 28,283,217 3.7561 -1.58%
2014-12-30 1 - - - - - 0 0 - 3.663 - - - - 0 - 0.00%
2014-12-29 0 6.310 6.290 6.330 6.160 6.500 6,091,897 38,655,582 6.3454 3.663 3.651 3.674 3.576 3.773 10,494,484 3.6834 2.60%
2014-12-24 0 6.150 6.150 6.160 6.020 6.220 2,194,000 13,497,300 6.1519 3.570 3.570 3.576 3.495 3.611 3,779,594 3.5711 2.67%
2014-12-23 0 5.990 5.980 5.990 5.980 6.080 2,429,578 14,605,723 6.0116 3.477 3.471 3.477 3.471 3.529 4,185,423 3.4897 -1.32%
2014-12-22 0 6.070 6.060 6.070 5.950 6.260 2,680,000 16,343,620 6.0984 3.524 3.518 3.524 3.454 3.634 4,616,824 3.5400 -1.14%
2014-12-19 0 6.140 6.130 6.150 6.130 6.250 1,965,880 12,150,863 6.1809 3.564 3.558 3.570 3.558 3.628 3,386,613 3.5879 -0.81%
2014-12-18 0 6.190 6.190 6.230 6.130 6.250 2,386,000 14,766,270 6.1887 3.593 3.593 3.616 3.558 3.628 4,110,352 3.5925 2.15%
2014-12-17 0 6.060 6.060 6.070 6.020 6.160 2,364,000 14,393,860 6.0888 3.518 3.518 3.524 3.495 3.576 4,072,453 3.5344 -1.46%
2014-12-16 0 6.150 6.140 6.150 6.030 6.250 3,836,000 23,501,060 6.1264 3.570 3.564 3.570 3.500 3.628 6,608,261 3.5563 -0.81%
2014-12-15 0 6.200 6.190 6.200 5.840 6.470 9,534,000 59,482,410 6.2390 3.599 3.593 3.599 3.390 3.756 16,424,180 3.6216 4.38%
2014-12-12 0 5.940 5.930 5.940 5.910 6.000 2,279,995 13,546,930 5.9416 3.448 3.442 3.448 3.431 3.483 3,927,737 3.4490 -1.00%
2014-12-11 0 6.000 5.970 6.000 5.900 6.020 3,510,000 20,931,340 5.9633 3.483 3.465 3.483 3.425 3.495 6,046,662 3.4616 -0.17%
2014-12-10 0 6.010 6.010 6.020 5.940 6.160 5,248,000 31,566,820 6.0150 3.489 3.489 3.495 3.448 3.576 9,040,707 3.4916 -1.15%
2014-12-09 0 6.080 6.060 6.080 6.000 6.080 14,704,000 88,673,220 6.0306 3.529 3.518 3.529 3.483 3.529 25,330,517 3.5006 0.50%
2014-12-08 0 6.050 6.050 6.070 6.020 6.200 6,245,355 38,000,045 6.0845 3.512 3.512 3.524 3.495 3.599 10,758,846 3.5320 0.17%
2014-12-05 0 6.040 6.030 6.050 6.000 6.180 5,718,451 34,579,665 6.0470 3.506 3.500 3.512 3.483 3.587 9,851,151 3.5102 0.50%
2014-12-04 0 6.010 6.010 6.030 5.910 6.250 25,054,000 150,954,420 6.0252 3.489 3.489 3.500 3.431 3.628 43,160,417 3.4975 -3.99%
2014-12-03 0 6.260 6.240 6.270 6.190 6.360 11,951,000 74,321,300 6.2188 3.634 3.622 3.640 3.593 3.692 20,587,936 3.6099 0.16%
2014-12-02 0 6.250 6.240 6.260 6.150 6.360 7,062,000 44,214,000 6.2608 3.628 3.622 3.634 3.570 3.692 12,165,677 3.6343 0.81%
2014-12-01 0 6.200 6.190 6.200 6.050 6.230 5,447,201 33,473,272 6.1450 3.599 3.593 3.599 3.512 3.616 9,383,869 3.5671 -1.90%
2014-11-28 0 6.320 6.300 6.320 6.270 6.710 9,342,000 60,066,550 6.4297 3.669 3.657 3.669 3.640 3.895 16,093,423 3.7324 -6.09%
2014-11-27 0 6.730 6.730 6.740 6.620 6.760 3,392,000 22,773,840 6.7140 3.907 3.907 3.912 3.843 3.924 5,843,384 3.8974 0.15%
2014-11-26 0 6.720 6.720 6.730 6.550 6.730 2,427,860 16,120,188 6.6397 3.901 3.901 3.907 3.802 3.907 4,182,464 3.8542 0.90%
2014-11-25 0 6.660 6.660 6.710 6.630 6.810 3,326,000 22,270,560 6.6959 3.866 3.866 3.895 3.849 3.953 5,729,686 3.8869 -2.20%
2014-11-24 0 6.810 6.790 6.810 6.740 6.980 6,761,014 46,349,536 6.8554 3.953 3.941 3.953 3.912 4.052 11,647,169 3.9795 -0.58%
2014-11-21 0 6.850 6.850 6.860 6.500 6.920 15,412,000 104,127,690 6.7563 3.976 3.976 3.982 3.773 4.017 26,550,185 3.9219 7.20%
2014-11-20 0 6.390 6.370 6.390 6.360 6.520 2,291,462 14,655,503 6.3957 3.709 3.698 3.709 3.692 3.785 3,947,492 3.7126 -0.78%
2014-11-19 0 6.440 6.430 6.440 6.120 6.530 10,196,274 65,724,897 6.4460 3.738 3.733 3.738 3.553 3.791 17,565,077 3.7418 4.04%
2014-11-18 0 6.190 6.170 6.190 5.980 6.200 3,194,035 19,529,124 6.1142 3.593 3.582 3.593 3.471 3.599 5,502,350 3.5492 2.31%
2014-11-17 0 6.050 6.050 6.060 6.050 6.450 5,640,000 34,956,150 6.1979 3.512 3.512 3.518 3.512 3.744 9,716,003 3.5978 -3.51%
2014-11-14 0 6.270 6.260 6.270 6.260 6.430 1,656,764 10,433,847 6.2977 3.640 3.634 3.640 3.634 3.733 2,854,100 3.6557 -1.88%
2014-11-13 0 6.390 6.380 6.390 6.350 6.510 5,416,105 34,809,942 6.4271 3.709 3.703 3.709 3.686 3.779 9,330,301 3.7308 -1.24%
2014-11-12 0 6.470 6.450 6.470 6.410 6.590 6,544,709 42,394,376 6.4777 3.756 3.744 3.756 3.721 3.825 11,274,542 3.7602 -0.92%
2014-11-11 0 6.530 6.520 6.540 6.510 6.660 3,982,000 26,154,560 6.5682 3.791 3.785 3.796 3.779 3.866 6,859,774 3.8127 -0.46%
2014-11-10 0 6.560 6.550 6.560 6.540 6.710 4,908,556 32,357,874 6.5921 3.808 3.802 3.808 3.796 3.895 8,455,948 3.8266 0.46%
2014-11-07 0 6.530 6.520 6.540 6.500 6.620 6,444,204 42,332,364 6.5691 3.791 3.785 3.796 3.773 3.843 11,101,402 3.8132 -1.36%
2014-11-06 0 6.620 6.600 6.610 6.570 6.680 4,897,466 32,411,732 6.6181 3.843 3.831 3.837 3.814 3.878 8,436,843 3.8417 -0.60%
2014-11-05 0 6.660 6.610 6.660 6.440 6.660 9,742,000 63,933,060 6.5626 3.866 3.837 3.866 3.738 3.866 16,782,501 3.8095 2.62%
2014-11-04 0 6.490 6.480 6.500 6.430 6.580 6,002,000 39,000,350 6.4979 3.767 3.762 3.773 3.733 3.820 10,339,619 3.7719 -0.92%
2014-11-03 0 6.550 6.530 6.550 6.480 6.550 11,113,371 72,318,485 6.5073 3.802 3.791 3.802 3.762 3.802 19,144,956 3.7774 1.71%
2014-10-31 0 6.440 6.440 6.450 6.310 6.460 5,486,000 34,945,390 6.3699 3.738 3.738 3.744 3.663 3.750 9,450,708 3.6976 2.22%
2014-10-30 0 6.300 6.300 6.330 6.190 6.330 7,416,015 46,554,623 6.2776 3.657 3.657 3.674 3.593 3.674 12,775,537 3.6440 1.45%
2014-10-29 0 6.210 6.200 6.210 6.060 6.260 4,012,190 24,759,026 6.1710 3.605 3.599 3.605 3.518 3.634 6,911,782 3.5821 2.48%
2014-10-28 0 6.060 6.060 6.070 5.920 6.100 2,672,000 16,125,240 6.0349 3.518 3.518 3.524 3.436 3.541 4,603,043 3.5032 1.34%
2014-10-27 0 5.980 5.970 6.020 5.900 6.060 2,496,000 14,954,400 5.9913 3.471 3.465 3.495 3.425 3.518 4,299,848 3.4779 -2.13%
2014-10-24 0 6.110 6.100 6.110 5.980 6.150 6,132,000 37,352,970 6.0915 3.547 3.541 3.547 3.471 3.570 10,563,570 3.5360 2.52%
2014-10-23 0 5.960 5.950 5.970 5.920 6.100 4,076,000 24,412,830 5.9894 3.460 3.454 3.465 3.436 3.541 7,021,707 3.4768 -1.97%
2014-10-22 0 6.080 6.070 6.080 5.830 6.160 6,622,000 40,136,740 6.0611 3.529 3.524 3.529 3.384 3.576 11,407,691 3.5184 4.47%
2014-10-21 0 5.820 5.800 5.820 5.780 5.830 1,148,000 6,664,560 5.8054 3.378 3.367 3.378 3.355 3.384 1,977,655 3.3699 0.52%
2014-10-20 0 5.790 5.780 5.790 5.740 5.860 1,090,000 6,314,480 5.7931 3.361 3.355 3.361 3.332 3.402 1,877,738 3.3628 0.52%
2014-10-17 0 5.760 5.750 5.770 5.690 5.840 1,336,000 7,684,280 5.7517 3.344 3.338 3.349 3.303 3.390 2,301,521 3.3388 0.17%
2014-10-16 0 5.750 5.740 5.770 5.580 5.810 2,572,000 14,722,600 5.7242 3.338 3.332 3.349 3.239 3.373 4,430,773 3.3228 2.31%
2014-10-15 0 5.620 5.620 5.630 5.530 5.780 5,918,000 33,216,480 5.6128 3.262 3.262 3.268 3.210 3.355 10,194,913 3.2581 -1.06%
2014-10-14 0 5.680 5.680 5.690 5.670 5.860 5,829,840 33,546,090 5.7542 3.297 3.297 3.303 3.291 3.402 10,043,040 3.3402 -3.07%
2014-10-13 0 5.860 5.860 5.870 5.850 6.050 6,878,000 40,611,210 5.9045 3.402 3.402 3.407 3.396 3.512 11,848,701 3.4275 -4.40%
2014-10-10 0 6.130 6.130 6.140 6.080 6.220 4,472,000 27,332,620 6.1119 3.558 3.558 3.564 3.529 3.611 7,703,895 3.5479 -1.92%
2014-10-09 0 6.250 6.220 6.250 6.180 6.300 3,158,000 19,633,330 6.2170 3.628 3.611 3.628 3.587 3.657 5,440,273 3.6089 0.32%
2014-10-08 0 6.230 6.200 6.230 6.180 6.300 4,544,000 28,296,670 6.2273 3.616 3.599 3.616 3.587 3.657 7,827,929 3.6148 -1.11%
2014-10-07 0 6.300 6.290 6.300 6.240 6.330 3,230,000 20,326,906 6.2932 3.657 3.651 3.657 3.622 3.674 5,564,307 3.6531 -0.16%
2014-10-06 0 6.310 6.300 6.310 6.250 6.320 2,422,000 15,229,372 6.2879 3.663 3.657 3.663 3.628 3.669 4,172,369 3.6501 0.96%
2014-10-03 0 6.250 6.250 6.260 6.100 6.350 4,591,120 28,493,526 6.2062 3.628 3.628 3.634 3.541 3.686 7,909,102 3.6026 1.46%
2014-09-30 0 6.160 6.140 6.190 6.090 6.250 7,264,000 44,585,490 6.1379 3.576 3.564 3.593 3.535 3.628 12,513,661 3.5629 -1.75%
2014-09-29 0 6.270 6.260 6.270 6.090 6.320 8,478,902 52,886,581 6.2374 3.640 3.634 3.640 3.535 3.669 14,606,568 3.6207 -1.26%
2014-09-26 0 6.350 6.320 6.330 6.220 6.420 3,125,394 19,824,970 6.3432 3.686 3.669 3.674 3.611 3.727 5,384,103 3.6821 -1.40%
2014-09-25 0 6.440 6.430 6.440 6.360 6.520 6,822,000 44,116,340 6.4668 3.738 3.733 3.738 3.692 3.785 11,752,230 3.7539 -1.23%
2014-09-24 0 6.520 6.510 6.520 6.400 6.560 6,518,000 42,331,460 6.4945 3.785 3.779 3.785 3.715 3.808 11,228,530 3.7700 1.72%
2014-09-23 0 6.410 6.400 6.440 6.300 6.430 3,736,544 23,869,177 6.3880 3.721 3.715 3.738 3.657 3.733 6,436,928 3.7082 0.63%
2014-09-22 0 6.370 6.350 6.380 6.200 6.430 4,806,000 30,627,240 6.3727 3.698 3.686 3.703 3.599 3.733 8,279,275 3.6993 -1.24%
2014-09-19 0 6.450 6.430 6.440 6.370 6.460 6,050,000 38,921,580 6.4333 3.744 3.733 3.738 3.698 3.750 10,422,309 3.7344 0.47%
2014-09-18 0 6.420 6.420 6.430 6.280 6.450 6,770,000 43,138,940 6.3721 3.727 3.727 3.733 3.645 3.744 11,662,650 3.6989 1.10%
2014-09-17 0 6.350 6.340 6.350 6.220 6.350 4,225,000 26,562,900 6.2871 3.686 3.680 3.686 3.611 3.686 7,278,389 3.6496 2.09%
2014-09-16 0 6.220 6.220 6.230 6.200 6.370 2,482,000 15,521,530 6.2536 3.611 3.611 3.616 3.599 3.698 4,275,731 3.6301 -2.51%
2014-09-15 0 6.380 6.380 6.390 6.160 6.400 7,149,679 45,339,666 6.3415 3.703 3.703 3.709 3.576 3.715 12,316,721 3.6811 3.57%
2014-09-12 0 6.160 6.150 6.160 6.100 6.220 6,370,994 39,175,862 6.1491 3.576 3.570 3.576 3.541 3.611 10,975,284 3.5695 -0.65%
2014-09-11 0 6.200 6.190 6.210 6.140 6.350 8,517,335 53,013,035 6.2241 3.599 3.593 3.605 3.564 3.686 14,672,776 3.6130 -1.51%
2014-09-10 0 6.320 6.320 6.330 6.300 6.490 8,532,788 54,083,778 6.3383 3.654 3.654 3.660 3.643 3.752 14,757,774 3.6648 -2.62%
2014-09-08 0 6.490 6.490 6.500 6.420 6.530 3,442,000 22,345,272 6.4919 3.752 3.752 3.758 3.712 3.776 5,953,067 3.7536 0.78%
2014-09-05 0 6.440 6.430 6.440 6.350 6.530 6,806,000 43,810,206 6.4370 3.724 3.718 3.724 3.672 3.776 11,771,230 3.7218 0.16%
2014-09-04 0 6.430 6.430 6.450 6.410 6.640 9,974,000 64,810,572 6.4980 3.718 3.718 3.729 3.706 3.839 17,250,404 3.7570 -2.43%
2014-09-03 0 6.590 6.590 6.600 6.560 6.680 7,714,000 50,897,734 6.5981 3.810 3.810 3.816 3.793 3.862 13,341,650 3.8150 -1.05%
2014-09-02 0 6.660 6.650 6.660 6.450 6.660 7,760,000 51,287,910 6.6093 3.851 3.845 3.851 3.729 3.851 13,421,208 3.8214 3.74%
2014-09-01 0 6.420 6.420 6.430 6.380 6.550 5,320,000 34,266,140 6.4410 3.712 3.712 3.718 3.689 3.787 9,201,138 3.7241 -1.08%
2014-08-29 0 6.490 6.460 6.500 6.280 6.500 4,410,000 28,278,956 6.4125 3.752 3.735 3.758 3.631 3.758 7,627,259 3.7076 2.20%
2014-08-28 0 6.350 6.330 6.350 6.230 6.680 10,236,580 65,598,923 6.4083 3.672 3.660 3.672 3.602 3.862 17,704,546 3.7052 -4.08%
2014-08-27 0 6.620 6.600 6.640 6.570 6.750 5,780,000 38,315,428 6.6290 3.828 3.816 3.839 3.799 3.903 9,996,725 3.8328 -1.05%
2014-08-26 0 6.690 6.670 6.690 6.630 6.880 12,592,000 84,749,780 6.7304 3.868 3.857 3.868 3.833 3.978 21,778,332 3.8915 -1.76%
2014-08-25 0 6.810 6.800 6.810 6.570 6.820 17,872,000 120,336,014 6.7332 3.937 3.932 3.937 3.799 3.943 30,910,288 3.8931 1.79%
2014-08-22 0 6.690 6.680 6.690 6.320 6.720 34,404,000 226,148,680 6.5733 3.868 3.862 3.868 3.654 3.885 59,502,997 3.8006 9.31%
2014-08-21 0 6.120 6.110 6.120 6.080 6.300 5,702,000 35,058,260 6.1484 3.539 3.533 3.539 3.515 3.643 9,861,821 3.5549 -2.24%
2014-08-20 0 6.260 6.260 6.270 6.260 6.380 3,182,000 20,033,800 6.2960 3.619 3.619 3.625 3.619 3.689 5,503,387 3.6403 -1.26%
2014-08-19 0 6.340 6.330 6.340 6.180 6.420 8,796,000 55,376,500 6.2956 3.666 3.660 3.666 3.573 3.712 15,213,009 3.6401 2.09%
2014-08-18 0 6.210 6.210 6.220 6.130 6.260 4,260,021 26,414,878 6.2006 3.591 3.591 3.596 3.544 3.619 7,367,865 3.5851 0.81%
2014-08-15 0 6.160 6.160 6.180 6.120 6.280 5,986,000 36,932,442 6.1698 3.562 3.562 3.573 3.539 3.631 10,353,010 3.5673 -0.48%
2014-08-14 0 6.190 6.170 6.190 6.110 6.310 6,487,078 40,294,325 6.2115 3.579 3.567 3.579 3.533 3.648 11,219,643 3.5914 0.00%
2014-08-13 0 6.190 6.180 6.190 6.170 6.330 9,874,000 61,424,720 6.2209 3.579 3.573 3.579 3.567 3.660 17,077,450 3.5968 -1.75%
2014-08-12 0 6.300 6.310 6.320 6.290 6.430 9,631,371 61,287,017 6.3633 3.643 3.648 3.654 3.637 3.718 16,657,814 3.6792 0.16%
2014-08-11 0 6.290 6.280 6.290 6.150 6.340 12,180,580 76,324,745 6.2661 3.637 3.631 3.637 3.556 3.666 21,066,766 3.6230 3.28%
2014-08-08 0 6.090 6.080 6.100 6.080 6.350 17,818,000 109,579,064 6.1499 3.521 3.515 3.527 3.515 3.672 30,816,893 3.5558 -3.03%
2014-08-07 0 6.280 6.270 6.280 5.890 6.310 39,071,000 241,619,880 6.1841 3.631 3.625 3.631 3.406 3.648 67,574,747 3.5756 7.17%
2014-08-06 0 5.860 5.860 5.900 5.660 5.920 28,513,200 166,191,884 5.8286 3.388 3.388 3.411 3.273 3.423 49,314,639 3.3700 3.17%
2014-08-05 0 5.680 5.680 5.690 5.660 5.770 23,731,009 132,076,900 5.5656 3.284 3.284 3.290 3.273 3.336 41,043,662 3.2180 0.18%
2014-08-04 0 5.670 5.660 5.670 5.620 5.760 4,816,000 27,278,220 5.6641 3.278 3.273 3.278 3.249 3.330 8,329,451 3.2749 -0.18%
2014-08-01 0 5.680 5.670 5.680 5.620 5.760 5,176,000 29,419,850 5.6839 3.284 3.278 3.284 3.249 3.330 8,952,084 3.2864 -1.56%
2014-07-31 0 5.770 5.750 5.760 5.750 5.950 17,476,000 102,435,220 5.8615 3.336 3.325 3.330 3.325 3.440 30,225,392 3.3890 -0.69%
2014-07-30 0 5.810 5.800 5.830 5.610 5.970 29,878,000 175,334,390 5.8683 3.359 3.353 3.371 3.244 3.452 51,675,112 3.3930 4.12%
2014-07-29 0 5.580 5.570 5.590 5.540 5.620 6,763,000 37,789,280 5.5877 3.226 3.221 3.232 3.203 3.249 11,696,860 3.2307 -0.18%
2014-07-28 0 5.590 5.580 5.590 5.540 5.630 4,336,000 24,241,150 5.5907 3.232 3.226 3.232 3.203 3.255 7,499,273 3.2325 0.90%
2014-07-25 0 5.540 5.530 5.540 5.530 5.670 3,808,000 21,286,764 5.5900 3.203 3.197 3.203 3.197 3.278 6,586,078 3.2321 -1.60%
2014-07-24 0 5.630 5.620 5.640 5.580 5.710 5,656,000 31,853,470 5.6318 3.255 3.249 3.261 3.226 3.301 9,782,262 3.2562 -1.40%
2014-07-23 0 5.710 5.700 5.710 5.660 5.820 5,242,000 29,920,820 5.7079 3.301 3.296 3.301 3.273 3.365 9,066,234 3.3002 -0.70%
2014-07-22 0 5.750 5.730 5.750 5.540 5.770 9,444,000 53,321,960 5.6461 3.325 3.313 3.325 3.203 3.336 16,333,749 3.2645 3.79%
2014-07-21 0 5.540 5.540 5.550 5.530 5.620 9,390,000 52,265,830 5.5661 3.203 3.203 3.209 3.197 3.249 16,240,354 3.2183 1.28%
2014-07-18 0 5.470 5.470 5.500 5.450 5.680 10,870,000 60,341,190 5.5512 3.163 3.163 3.180 3.151 3.284 18,800,069 3.2096 -3.70%
2014-07-17 0 5.680 5.650 5.680 5.620 5.800 6,755,000 38,352,170 5.6776 3.284 3.267 3.284 3.249 3.353 11,683,024 3.2827 -1.39%
2014-07-16 0 5.760 5.750 5.780 5.750 5.870 4,648,000 26,945,040 5.7971 3.330 3.325 3.342 3.325 3.394 8,038,889 3.3518 -0.17%
2014-07-15 0 5.770 5.770 5.780 5.750 5.890 3,410,000 19,778,560 5.8002 3.336 3.336 3.342 3.325 3.406 5,897,722 3.3536 -1.87%
2014-07-14 0 5.880 5.880 5.900 5.840 6.010 6,188,000 36,668,088 5.9257 3.400 3.400 3.411 3.377 3.475 10,702,376 3.4262 -0.68%
2014-07-11 0 5.920 5.920 5.930 5.590 5.930 18,120,000 104,518,570 5.7681 3.423 3.423 3.429 3.232 3.429 31,339,214 3.3351 2.60%
2014-07-10 0 5.770 5.760 5.770 5.720 6.050 7,057,528 41,222,245 5.8409 3.336 3.330 3.336 3.307 3.498 12,206,257 3.3771 -3.83%
2014-07-09 0 6.000 6.000 6.010 5.880 6.100 13,576,000 81,240,640 5.9841 3.469 3.469 3.475 3.400 3.527 23,480,197 3.4600 -1.80%
2014-07-08 0 6.110 6.100 6.110 6.020 6.120 6,550,202 39,768,837 6.0714 3.533 3.527 3.533 3.481 3.539 11,328,818 3.5104 0.00%
2014-07-07 0 6.110 6.100 6.110 6.030 6.220 6,922,000 42,326,130 6.1147 3.533 3.527 3.533 3.486 3.596 11,971,856 3.5355 -1.45%
2014-07-04 0 6.200 6.190 6.200 6.070 6.300 7,452,000 46,182,340 6.1973 3.585 3.579 3.585 3.510 3.643 12,888,511 3.5832 -1.43%
2014-07-03 0 6.290 6.280 6.290 6.260 6.360 2,266,000 14,257,060 6.2917 3.637 3.631 3.637 3.619 3.677 3,919,131 3.6378 -0.94%
2014-07-02 0 6.350 6.340 6.350 6.250 6.380 1,906,000 12,041,720 6.3178 3.672 3.666 3.672 3.614 3.689 3,296,498 3.6529 0.79%
2014-06-30 0 6.300 6.270 6.310 6.210 6.340 1,763,187 11,077,198 6.2825 3.643 3.625 3.648 3.591 3.666 3,049,497 3.6325 0.00%
2014-06-27 0 6.300 6.280 6.290 6.250 6.330 1,628,000 10,257,500 6.3007 3.643 3.631 3.637 3.614 3.660 2,815,687 3.6430 -0.16%
2014-06-26 0 6.310 6.280 6.320 6.230 6.320 3,276,000 20,528,984 6.2665 3.648 3.631 3.654 3.602 3.654 5,665,964 3.6232 1.77%
2014-06-25 0 6.200 6.190 6.200 6.160 6.350 2,708,000 16,852,500 6.2232 3.585 3.579 3.585 3.562 3.672 4,683,587 3.5982 -2.05%
2014-06-24 0 6.330 6.320 6.340 6.260 6.350 1,190,000 7,505,900 6.3075 3.660 3.654 3.666 3.619 3.672 2,058,149 3.6469 0.16%
2014-06-23 0 6.320 6.300 6.320 6.250 6.440 7,416,000 47,187,068 6.3629 3.654 3.643 3.654 3.614 3.724 12,826,248 3.6789 0.80%
2014-06-20 0 6.270 6.260 6.270 6.210 6.500 126,752,000 804,227,070 6.3449 3.625 3.619 3.625 3.591 3.758 219,222,296 3.6685 -5.86%
2014-06-19 0 6.680 6.670 6.690 6.630 6.720 1,944,000 12,968,948 6.6713 3.851 3.845 3.857 3.822 3.874 3,372,317 3.8457 0.60%
2014-06-18 0 6.640 6.630 6.650 6.580 6.720 3,308,000 22,026,194 6.6585 3.828 3.822 3.833 3.793 3.874 5,738,490 3.8383 -0.75%
2014-06-17 0 6.690 6.680 6.700 6.660 6.900 4,844,000 32,619,326 6.7340 3.857 3.851 3.862 3.839 3.978 8,403,037 3.8818 -3.32%
2014-06-16 0 6.920 6.920 6.960 6.840 7.050 3,542,000 24,535,590 6.9270 3.989 3.989 4.012 3.943 4.064 6,144,417 3.9932 -0.86%
2014-06-13 0 6.980 6.980 6.990 6.970 7.070 4,482,837 31,398,998 7.0043 4.024 4.024 4.029 4.018 4.076 7,776,516 4.0377 -0.71%
2014-06-12 0 7.030 7.030 7.050 7.000 7.150 6,046,000 42,768,630 7.0739 4.053 4.053 4.064 4.035 4.122 10,488,183 4.0778 -0.28%
2014-06-11 0 7.050 7.050 7.080 6.960 7.080 5,124,340 35,928,391 7.0113 4.064 4.064 4.081 4.012 4.081 8,889,351 4.0417 1.44%
2014-06-10 0 6.950 6.940 6.980 6.870 7.040 6,076,000 42,083,948 6.9263 4.006 4.001 4.024 3.960 4.058 10,540,225 3.9927 0.14%
2014-06-09 0 6.940 6.940 6.950 6.870 7.230 14,200,000 100,311,130 7.0642 4.001 4.001 4.006 3.960 4.168 24,633,180 4.0722 1.31%
2014-06-06 0 6.850 6.840 6.860 6.700 6.890 12,057,000 82,582,844 6.8494 3.949 3.943 3.955 3.862 3.972 20,915,651 3.9484 2.70%
2014-06-05 0 6.670 6.670 6.680 6.610 6.710 4,387,000 29,197,206 6.6554 3.845 3.845 3.851 3.810 3.868 7,610,265 3.8366 0.76%
2014-06-04 0 6.620 6.610 6.640 6.610 6.700 1,994,000 13,264,918 6.6524 3.816 3.810 3.828 3.810 3.862 3,459,054 3.8348 -0.15%
2014-06-03 0 6.630 6.630 6.660 6.580 6.800 6,192,000 41,183,834 6.6511 3.822 3.822 3.839 3.793 3.920 10,741,454 3.8341 2.16%
2014-05-30 0 6.490 6.470 6.480 6.470 6.670 3,393,101 22,340,529 6.5841 3.741 3.730 3.735 3.730 3.845 5,886,117 3.7955 -0.76%
2014-05-29 0 6.540 6.520 6.580 6.510 6.610 5,204,000 34,092,958 6.5513 3.770 3.759 3.793 3.753 3.810 9,027,540 3.7766 0.62%
2014-05-28 0 6.500 6.480 6.500 6.380 6.680 8,812,000 57,203,480 6.4915 3.747 3.735 3.747 3.678 3.851 15,286,449 3.7421 -2.69%
2014-05-27 0 6.680 6.680 6.690 6.660 6.780 1,022,012 6,849,313 6.7018 3.851 3.851 3.857 3.839 3.908 1,772,916 3.8633 -0.15%
2014-05-26 0 6.690 6.690 6.700 6.600 6.790 6,866,856 45,727,763 6.6592 3.857 3.857 3.862 3.805 3.914 11,912,148 3.8388 0.75%
2014-05-23 0 6.640 6.620 6.640 6.600 6.680 5,755,335 38,204,097 6.6380 3.828 3.816 3.828 3.805 3.851 9,983,958 3.8265 0.30%
2014-05-22 0 6.620 6.610 6.620 6.600 6.660 3,872,000 25,720,440 6.6427 3.816 3.810 3.816 3.805 3.839 6,716,878 3.8292 -0.15%
2014-05-21 0 6.630 6.620 6.630 6.500 6.630 1,697,409 11,188,980 6.5918 3.822 3.816 3.822 3.747 3.822 2,944,548 3.7999 -0.15%
2014-05-20 0 6.640 6.630 6.640 6.540 6.750 4,760,759 31,616,506 6.6411 3.828 3.822 3.828 3.770 3.891 8,258,636 3.8283 0.91%
2014-05-19 0 6.580 6.560 6.580 6.450 6.630 1,460,000 9,571,470 6.5558 3.793 3.782 3.793 3.718 3.822 2,532,707 3.7791 1.08%
2014-05-16 0 6.510 6.500 6.510 6.470 6.790 7,711,981 50,519,516 6.5508 3.753 3.747 3.753 3.730 3.914 13,378,212 3.7763 -3.98%
2014-05-15 0 6.780 6.770 6.780 6.730 7.000 3,886,000 26,500,902 6.8196 3.908 3.903 3.908 3.880 4.035 6,741,165 3.9312 -3.14%
2014-05-14 0 7.000 6.990 7.000 6.950 7.060 2,252,000 15,748,880 6.9933 4.035 4.029 4.035 4.006 4.070 3,906,614 4.0313 0.14%
2014-05-13 0 6.990 6.990 7.000 6.890 7.060 3,760,000 26,067,186 6.9328 4.029 4.029 4.035 3.972 4.070 6,522,588 3.9964 1.01%
2014-05-12 0 6.920 6.890 6.920 6.720 6.970 2,456,012 16,858,240 6.8641 3.989 3.972 3.989 3.874 4.018 4,260,520 3.9569 1.76%
2014-05-09 0 6.800 6.790 6.810 6.730 6.850 1,813,000 12,363,900 6.8196 3.920 3.914 3.926 3.880 3.949 3,145,067 3.9312 0.00%
2014-05-08 0 6.800 6.780 6.790 6.760 6.950 2,512,132 17,259,386 6.8704 3.920 3.908 3.914 3.897 4.006 4,357,873 3.9605 0.15%
2014-05-07 0 6.790 6.750 6.810 6.740 7.120 4,225,312 29,000,840 6.8636 3.914 3.891 3.926 3.885 4.104 7,329,780 3.9566 -3.41%
2014-05-05 0 7.030 7.010 7.030 6.970 7.200 7,212,000 50,580,220 7.0133 4.053 4.041 4.053 4.018 4.150 12,510,880 4.0429 -1.13%
2014-05-02 0 7.110 7.090 7.120 7.020 7.280 6,218,000 44,282,676 7.1217 4.099 4.087 4.104 4.047 4.197 10,786,557 4.1054 -1.66%
2014-04-30 0 7.230 7.230 7.250 7.170 7.700 4,676,000 34,563,840 7.3918 4.168 4.168 4.179 4.133 4.439 8,111,602 4.2610 -6.10%
2014-04-29 0 7.700 7.670 7.700 7.480 7.700 3,022,000 22,994,670 7.6091 4.439 4.421 4.439 4.312 4.439 5,242,357 4.3863 1.18%
2014-04-28 0 7.610 7.590 7.610 7.590 7.860 1,122,812 8,599,933 7.6593 4.387 4.375 4.387 4.375 4.531 1,947,777 4.4153 -4.04%
2014-04-25 0 7.930 7.880 7.930 7.820 8.000 1,980,000 15,712,320 7.9355 4.571 4.542 4.571 4.508 4.612 3,434,767 4.5745 -0.38%
2014-04-24 0 7.960 7.900 7.960 7.740 7.960 1,000,000 7,886,800 7.8868 4.589 4.554 4.589 4.462 4.589 1,734,731 4.5464 0.76%
2014-04-23 0 7.900 7.880 7.900 7.730 7.980 1,994,000 15,720,750 7.8840 4.554 4.542 4.554 4.456 4.600 3,459,054 4.5448 2.33%
2014-04-22 0 7.720 7.650 7.710 7.530 7.770 5,712,000 43,732,741 7.6563 4.450 4.410 4.444 4.341 4.479 9,908,783 4.4135 -0.77%
2014-04-17 0 7.780 7.770 7.780 7.680 7.930 6,566,000 51,170,478 7.7932 4.485 4.479 4.485 4.427 4.571 11,390,244 4.4925 -0.26%
2014-04-16 0 7.800 7.790 7.820 7.760 7.870 6,302,666 49,176,006 7.8024 4.496 4.491 4.508 4.473 4.537 10,933,430 4.4978 1.17%
2014-04-15 0 7.710 7.700 7.710 7.590 7.760 3,848,002 29,691,165 7.7160 4.444 4.439 4.444 4.375 4.473 6,675,248 4.4479 1.98%
2014-04-14 0 7.560 7.560 7.570 7.460 7.810 2,894,000 21,896,280 7.5661 4.358 4.358 4.364 4.300 4.502 5,020,311 4.3615 -2.58%
2014-04-11 0 7.760 7.740 7.760 7.700 8.120 2,360,000 18,389,300 7.7921 4.473 4.462 4.473 4.439 4.681 4,093,965 4.4918 -3.00%
2014-04-10 0 8.000 7.970 8.000 7.810 8.120 4,168,000 33,191,510 7.9634 4.612 4.594 4.612 4.502 4.681 7,230,359 4.5906 -0.37%
2014-04-09 0 8.030 7.980 8.030 7.950 8.080 1,710,000 13,674,320 7.9967 4.629 4.600 4.629 4.583 4.658 2,966,390 4.6098 1.13%
2014-04-08 0 7.940 7.930 7.980 7.830 8.030 5,566,140 44,147,163 7.9314 4.577 4.571 4.600 4.514 4.629 9,655,755 4.5721 1.28%
2014-04-07 0 7.840 7.820 7.860 7.730 8.010 4,740,000 37,303,572 7.8700 4.519 4.508 4.531 4.456 4.617 8,222,625 4.5367 -2.85%
2014-04-04 0 8.070 8.050 8.060 7.950 8.180 2,028,000 16,312,760 8.0438 4.652 4.640 4.646 4.583 4.715 3,518,034 4.6369 -2.42%
2014-04-03 0 8.270 8.220 8.280 8.090 8.300 1,934,000 15,821,380 8.1807 4.767 4.738 4.773 4.664 4.785 3,354,970 4.7158 1.10%
2014-04-02 0 8.180 8.170 8.190 8.010 8.270 4,392,000 35,890,260 8.1717 4.715 4.710 4.721 4.617 4.767 7,618,938 4.7107 0.99%
2014-04-01 0 8.100 8.090 8.100 7.730 8.140 4,231,753 33,926,983 8.0172 4.669 4.664 4.669 4.456 4.692 7,340,953 4.6216 5.61%
2014-03-31 0 7.670 7.670 7.680 7.350 7.820 3,520,000 26,547,620 7.5419 4.421 4.421 4.427 4.237 4.508 6,106,253 4.3476 0.00%
2014-03-28 0 7.670 7.670 7.680 7.650 7.930 1,460,000 11,369,520 7.7873 4.421 4.421 4.427 4.410 4.571 2,532,707 4.4891 -1.54%
2014-03-27 0 7.790 7.780 7.800 7.750 8.160 4,024,000 31,690,140 7.8753 4.491 4.485 4.496 4.468 4.704 6,980,557 4.5398 -4.53%
2014-03-26 0 8.160 8.140 8.160 8.000 8.180 1,468,000 11,926,020 8.1240 4.704 4.692 4.704 4.612 4.715 2,546,585 4.6831 1.87%
2014-03-25 0 8.010 8.010 8.020 7.950 8.140 3,545,219 28,544,100 8.0514 4.617 4.617 4.623 4.583 4.692 6,150,001 4.6413 -0.99%
2014-03-24 0 8.090 8.090 8.100 8.020 8.400 2,462,000 19,941,220 8.0996 4.664 4.664 4.669 4.623 4.842 4,270,908 4.6691 -1.94%
2014-03-21 0 8.250 8.190 8.260 8.180 8.310 4,242,000 34,826,590 8.2099 4.756 4.721 4.762 4.715 4.790 7,358,729 4.7327 -0.12%
2014-03-20 0 8.260 8.290 8.300 8.200 8.460 1,476,741 12,270,009 8.3088 4.762 4.779 4.785 4.727 4.877 2,561,748 4.7897 -2.25%
2014-03-19 0 8.450 8.450 8.460 8.440 8.620 5,228,000 43,975,277 8.4115 4.871 4.871 4.877 4.865 4.969 9,069,174 4.8489 0.96%
2014-03-18 0 8.370 8.360 8.370 8.220 8.410 3,588,000 29,914,960 8.3375 4.825 4.819 4.825 4.738 4.848 6,224,215 4.8062 0.84%
2014-03-17 0 8.300 8.300 8.310 8.100 8.350 5,982,000 49,469,704 8.2698 4.785 4.785 4.790 4.669 4.813 10,377,161 4.7672 -0.36%
2014-03-14 0 8.330 8.330 8.350 8.150 8.500 7,922,000 66,009,648 8.3324 4.802 4.802 4.813 4.698 4.900 13,742,539 4.8033 -2.69%
2014-03-13 0 8.560 8.550 8.570 8.380 8.660 5,744,148 48,741,319 8.4854 4.934 4.929 4.940 4.831 4.992 9,964,551 4.8915 1.06%
2014-03-12 0 8.470 8.450 8.470 8.180 8.630 6,548,000 54,980,030 8.3965 4.883 4.871 4.883 4.715 4.975 11,359,018 4.8402 -2.64%
2014-03-11 0 8.700 8.690 8.700 8.540 8.790 5,692,000 49,437,580 8.6854 5.015 5.009 5.015 4.923 5.067 9,874,089 5.0068 0.23%
2014-03-10 0 8.680 8.660 8.690 8.580 8.890 4,560,000 39,759,000 8.7191 5.004 4.992 5.009 4.946 5.125 7,910,373 5.0262 -1.36%
2014-03-07 0 8.800 8.790 8.840 8.780 9.150 4,438,000 39,429,748 8.8846 5.073 5.067 5.096 5.061 5.275 7,698,736 5.1216 -1.79%
2014-03-06 0 8.960 8.950 8.970 8.740 9.150 13,915,588 124,538,575 8.9496 5.165 5.159 5.171 5.038 5.275 24,139,802 5.1591 1.93%
2014-03-05 0 8.790 8.830 8.840 8.510 8.870 8,203,160 71,856,808 8.7596 5.067 5.090 5.096 4.906 5.113 14,230,276 5.0496 0.46%
2014-03-04 0 8.750 8.730 8.750 8.400 8.860 7,028,902 61,259,032 8.7153 5.044 5.032 5.044 4.842 5.107 12,193,254 5.0240 2.34%
2014-03-03 0 8.550 8.550 8.570 8.310 8.720 4,256,000 36,493,760 8.5747 4.929 4.929 4.940 4.790 5.027 7,383,015 4.9429 0.59%
2014-02-28 0 8.500 8.450 8.490 8.220 8.520 6,520,000 54,686,700 8.3875 4.900 4.871 4.894 4.738 4.911 11,310,446 4.8351 1.07%
2014-02-27 0 8.410 8.410 8.420 8.160 8.440 6,550,000 54,754,930 8.3595 4.848 4.848 4.854 4.704 4.865 11,362,488 4.8189 3.57%
2014-02-26 0 8.120 8.110 8.120 7.870 8.180 6,386,000 51,503,988 8.0651 4.681 4.675 4.681 4.537 4.715 11,077,992 4.6492 1.00%
2014-02-25 0 8.040 8.010 8.050 7.950 8.260 3,862,000 31,144,880 8.0644 4.635 4.617 4.640 4.583 4.762 6,699,531 4.6488 -1.71%
2014-02-24 0 8.180 8.180 8.200 8.070 8.600 5,176,000 42,544,138 8.2195 4.715 4.715 4.727 4.652 4.958 8,978,968 4.7382 -3.20%
2014-02-21 0 8.450 8.390 8.450 8.290 8.690 6,030,000 50,611,600 8.3933 4.871 4.836 4.871 4.779 5.009 10,460,428 4.8384 -0.35%
2014-02-20 0 8.480 8.510 8.520 8.420 9.080 9,382,000 81,342,770 8.6701 4.888 4.906 4.911 4.854 5.234 16,275,246 4.9979 0.95%
2014-02-19 0 8.400 8.380 8.400 8.110 8.400 4,910,000 40,379,090 8.2238 4.842 4.831 4.842 4.675 4.842 8,517,529 4.7407 4.09%
2014-02-18 0 8.070 8.050 8.070 8.040 8.400 6,538,000 53,055,420 8.1149 4.652 4.640 4.652 4.635 4.842 11,341,671 4.6779 -3.35%
2014-02-17 0 8.350 8.340 8.360 8.260 8.620 6,896,000 57,431,450 8.3282 4.813 4.808 4.819 4.762 4.969 11,962,705 4.8009 -1.65%
2014-02-14 0 8.490 8.470 8.480 8.460 8.910 9,044,000 77,784,960 8.6007 4.894 4.883 4.888 4.877 5.136 15,688,907 4.9580 -4.28%
2014-02-13 0 8.870 8.840 8.870 8.740 9.060 2,700,000 24,044,880 8.9055 5.113 5.096 5.113 5.038 5.223 4,683,774 5.1337 -1.22%
2014-02-12 0 8.980 8.930 8.980 8.910 9.150 4,622,000 41,538,370 8.9871 5.177 5.148 5.177 5.136 5.275 8,017,927 5.1807 0.22%
2014-02-11 0 8.960 8.920 8.970 8.880 9.260 6,508,000 58,654,420 9.0127 5.165 5.142 5.171 5.119 5.338 11,289,629 5.1954 0.79%
2014-02-10 0 8.890 8.860 8.890 8.850 8.960 3,324,000 29,546,600 8.8889 5.125 5.107 5.125 5.102 5.165 5,766,246 5.1241 1.02%
2014-02-07 0 8.800 8.780 8.800 8.560 8.910 4,412,000 38,731,770 8.7787 5.073 5.061 5.073 4.934 5.136 7,653,633 5.0606 0.57%
2014-02-06 0 8.750 8.700 8.720 8.680 8.920 5,274,000 46,322,720 8.7832 5.044 5.015 5.027 5.004 5.142 9,148,971 5.0632 1.98%
2014-02-05 0 8.580 8.580 8.620 8.530 8.950 4,848,000 41,872,680 8.6371 4.946 4.946 4.969 4.917 5.159 8,409,976 4.9789 -3.49%
2014-02-04 0 8.890 8.820 8.900 8.680 8.980 6,000,000 52,747,840 8.7913 5.125 5.084 5.130 5.004 5.177 10,408,386 5.0678 -0.89%
2014-01-30 0 8.970 8.950 9.000 8.860 9.000 1,032,000 9,199,930 8.9147 5.171 5.159 5.188 5.107 5.188 1,790,242 5.1389 -1.10%
2014-01-29 0 9.070 9.060 9.070 8.890 9.150 3,234,000 29,136,432 9.0094 5.228 5.223 5.228 5.125 5.275 5,610,120 5.1935 1.34%
2014-01-28 0 8.950 8.940 8.950 8.740 9.050 3,170,000 28,238,434 8.9080 5.159 5.154 5.159 5.038 5.217 5,499,097 5.1351 1.59%
2014-01-27 0 8.810 8.800 8.810 8.350 8.850 4,738,000 41,173,580 8.6901 5.079 5.073 5.079 4.813 5.102 8,219,155 5.0095 -1.67%
2014-01-24 0 8.960 8.950 8.960 8.950 9.360 4,043,924 36,901,152 9.1251 5.165 5.159 5.165 5.159 5.396 7,015,120 5.2602 -2.08%
2014-01-23 0 9.150 9.150 9.160 8.930 9.260 4,518,000 41,075,580 9.0915 5.275 5.275 5.280 5.148 5.338 7,837,515 5.2409 -1.61%
2014-01-22 0 9.300 9.300 9.310 9.220 9.400 4,802,000 44,712,070 9.3111 5.361 5.361 5.367 5.315 5.419 8,330,178 5.3675 -1.06%
2014-01-21 0 9.400 9.360 9.420 9.300 9.600 1,520,000 14,288,750 9.4005 5.419 5.396 5.430 5.361 5.534 2,636,791 5.4190 0.21%
2014-01-20 0 9.380 9.390 9.400 9.300 9.790 4,216,000 40,293,210 9.5572 5.407 5.413 5.419 5.361 5.644 7,313,626 5.5093 -1.99%
2014-01-17 0 9.570 9.560 9.610 9.390 9.720 6,423,152 61,653,081 9.5986 5.517 5.511 5.540 5.413 5.603 11,142,441 5.5332 1.59%
2014-01-16 0 9.420 9.390 9.470 9.210 9.830 11,201,406 107,319,158 9.5809 5.430 5.413 5.459 5.309 5.667 19,431,426 5.5230 -0.11%
2014-01-15 0 9.430 9.390 9.400 8.990 9.530 15,603,570 145,394,175 9.3180 5.436 5.413 5.419 5.182 5.494 27,067,996 5.3714 5.72%
2014-01-14 0 8.920 8.910 8.930 8.510 8.950 13,079,755 115,568,074 8.8356 5.142 5.136 5.148 4.906 5.159 22,689,856 5.0934 3.72%
2014-01-13 0 8.600 8.600 8.620 8.420 8.690 6,336,000 54,124,580 8.5424 4.958 4.958 4.969 4.854 5.009 10,991,255 4.9243 -0.35%
2014-01-10 0 8.630 8.600 8.640 8.550 8.900 5,284,000 46,096,040 8.7237 4.975 4.958 4.981 4.929 5.130 9,166,318 5.0288 -2.15%
2014-01-09 0 8.820 8.760 8.830 8.680 8.860 4,953,990 43,478,612 8.7765 5.084 5.050 5.090 5.004 5.107 8,593,840 5.0593 -0.34%
2014-01-08 0 8.850 8.840 8.850 8.420 8.900 9,304,000 81,288,620 8.7370 5.102 5.096 5.102 4.854 5.130 16,139,937 5.0365 1.61%
2014-01-07 0 8.710 8.690 8.700 8.650 9.050 9,890,000 86,445,980 8.7407 5.021 5.009 5.015 4.986 5.217 17,156,489 5.0387 -3.86%
2014-01-06 0 9.060 9.020 9.060 9.000 9.250 9,237,044 84,149,516 9.1100 5.223 5.200 5.223 5.188 5.332 16,023,786 5.2515 0.67%
2014-01-03 0 9.000 8.990 9.050 8.600 9.050 7,892,000 69,826,960 8.8478 5.188 5.182 5.217 4.958 5.217 13,690,497 5.1004 2.51%
2014-01-02 0 8.780 8.740 8.780 8.630 8.960 9,333,000 81,880,180 8.7732 5.061 5.038 5.061 4.975 5.165 16,190,244 5.0574 1.86%
2013-12-31 0 8.620 8.610 8.620 8.460 9.380 27,710,077 248,649,445 8.9732 4.969 4.963 4.969 4.877 5.407 48,069,529 5.1727 4.61%
2013-12-30 0 8.240 8.200 8.270 7.990 8.380 7,568,139 62,417,549 8.2474 4.750 4.727 4.767 4.606 4.831 13,128,685 4.7543 3.78%
2013-12-27 0 7.940 7.930 7.950 7.830 8.010 1,674,000 13,241,780 7.9103 4.577 4.571 4.583 4.514 4.617 2,903,940 4.5599 -1.12%
2013-12-24 0 8.030 8.030 8.050 8.000 8.080 926,000 7,437,640 8.0320 4.629 4.629 4.640 4.612 4.658 1,606,361 4.6301 0.50%
2013-12-23 0 7.990 7.970 8.000 7.920 8.130 2,258,000 18,124,540 8.0268 4.606 4.594 4.612 4.566 4.687 3,917,023 4.6271 -1.24%
2013-12-20 0 8.090 8.090 8.100 7.770 8.160 3,161,000 25,472,570 8.0584 4.664 4.664 4.669 4.479 4.704 5,483,485 4.6453 2.02%
2013-12-19 0 7.930 7.910 7.990 7.870 8.280 4,426,000 35,423,920 8.0036 4.571 4.560 4.606 4.537 4.773 7,677,919 4.6137 -2.34%
2013-12-18 0 8.120 8.100 8.120 7.820 8.270 8,944,000 72,356,690 8.0900 4.681 4.669 4.681 4.508 4.767 15,515,434 4.6635 4.24%
2013-12-17 0 7.790 7.730 7.790 7.720 8.070 2,546,652 19,989,079 7.8492 4.491 4.456 4.491 4.450 4.652 4,417,756 4.5247 -2.26%
2013-12-16 0 7.970 7.920 7.970 7.840 8.040 4,268,000 33,862,628 7.9341 4.594 4.566 4.594 4.519 4.635 7,403,832 4.5737 -0.38%
2013-12-13 0 8.000 7.960 7.990 7.970 8.080 6,029,000 48,265,260 8.0055 4.612 4.589 4.606 4.594 4.658 10,458,693 4.6148 -0.87%
2013-12-12 0 8.070 8.050 8.070 7.770 8.070 13,187,000 105,647,326 8.0115 4.652 4.640 4.652 4.479 4.652 22,875,897 4.6183 2.15%
2013-12-11 0 7.900 7.890 7.900 7.730 7.950 3,831,953 30,027,297 7.8360 4.554 4.548 4.554 4.456 4.583 6,647,408 4.5171 1.54%
2013-12-10 0 7.780 7.790 7.800 7.720 8.100 5,434,728 42,705,263 7.8578 4.485 4.491 4.496 4.450 4.669 9,427,791 4.5297 -3.23%
2013-12-09 0 8.040 8.020 8.030 7.700 8.080 16,651,000 133,406,430 8.0119 4.635 4.623 4.629 4.439 4.658 28,885,006 4.6185 4.28%
2013-12-06 0 7.710 7.700 7.710 7.620 7.800 4,920,000 38,037,760 7.7313 4.444 4.439 4.444 4.393 4.496 8,534,876 4.4567 1.18%
2013-12-05 0 7.620 7.620 7.640 7.590 7.850 4,288,000 32,781,020 7.6448 4.393 4.393 4.404 4.375 4.525 7,438,526 4.4069 -2.06%
2013-12-04 0 7.780 7.760 7.800 7.560 7.880 23,134,094 178,398,294 7.7115 4.485 4.473 4.496 4.358 4.542 40,131,430 4.4454 2.10%
2013-12-03 0 7.620 7.580 7.630 7.160 7.640 20,575,302 153,123,160 7.4421 4.393 4.370 4.398 4.127 4.404 35,692,614 4.2901 3.25%
2013-12-02 0 7.380 7.370 7.380 6.810 7.540 24,353,876 176,983,531 7.2672 4.254 4.248 4.254 3.926 4.346 42,247,423 4.1892 8.69%
2013-11-29 0 6.790 6.780 6.790 6.630 6.820 2,126,000 14,362,120 6.7555 3.914 3.908 3.914 3.822 3.931 3,688,038 3.8942 1.65%
2013-11-28 0 6.680 6.670 6.690 6.650 6.810 2,760,000 18,518,520 6.7096 3.851 3.845 3.857 3.833 3.926 4,787,857 3.8678 -1.76%
2013-11-27 0 6.800 6.760 6.800 6.730 6.920 14,920,093 101,446,764 6.7993 3.920 3.897 3.920 3.880 3.989 25,882,348 3.9195 1.04%
2013-11-26 0 6.730 6.700 6.740 6.590 6.820 11,297,216 75,845,161 6.7136 3.880 3.862 3.885 3.799 3.931 19,597,631 3.8701 0.15%
2013-11-25 0 6.720 6.720 6.730 6.640 6.840 18,004,000 121,041,910 6.7231 3.874 3.874 3.880 3.828 3.943 31,232,097 3.8756 -3.45%
2013-11-22 0 6.960 6.940 6.970 6.930 7.050 3,514,000 24,524,810 6.9792 4.012 4.001 4.018 3.995 4.064 6,095,845 4.0232 -0.29%
2013-11-21 0 6.980 6.980 6.990 6.880 7.050 5,580,000 38,876,288 6.9671 4.024 4.024 4.029 3.966 4.064 9,679,799 4.0162 -0.14%
2013-11-20 0 6.990 6.990 7.000 6.780 7.090 13,304,112 92,885,807 6.9817 4.029 4.029 4.035 3.908 4.087 23,079,055 4.0247 1.45%
2013-11-19 0 6.890 6.890 6.920 6.840 7.030 11,078,000 76,784,946 6.9313 3.972 3.972 3.989 3.943 4.053 19,217,350 3.9956 0.73%
2013-11-18 0 6.840 6.840 6.850 6.680 6.970 9,226,000 63,184,955 6.8486 3.943 3.943 3.949 3.851 4.018 16,004,628 3.9479 3.17%
2013-11-15 0 6.630 6.620 6.630 6.530 6.640 9,060,000 59,713,356 6.5909 3.822 3.816 3.822 3.764 3.828 15,716,663 3.7994 1.69%
2013-11-14 0 6.520 6.500 6.520 6.390 6.640 11,018,000 71,654,724 6.5034 3.759 3.747 3.759 3.684 3.828 19,113,266 3.7490 -0.31%
2013-11-13 0 6.540 6.540 6.560 6.500 6.740 5,410,567 35,571,150 6.5744 3.770 3.770 3.782 3.747 3.885 9,385,878 3.7899 -2.39%
2013-11-12 0 6.700 6.680 6.700 6.620 6.820 2,026,000 13,588,920 6.7073 3.862 3.851 3.862 3.816 3.931 3,514,565 3.8665 0.15%
2013-11-11 0 6.690 6.700 6.710 6.600 6.750 2,870,000 19,165,840 6.6780 3.857 3.862 3.868 3.805 3.891 4,978,678 3.8496 -0.89%
2013-11-08 0 6.750 6.740 6.750 6.700 6.940 1,504,608 10,128,477 6.7316 3.891 3.885 3.891 3.862 4.001 2,610,090 3.8805 -1.32%
2013-11-07 0 6.840 6.840 6.860 6.810 6.880 1,706,000 11,660,180 6.8348 3.943 3.943 3.955 3.926 3.966 2,959,451 3.9400 -0.58%
2013-11-06 0 6.880 6.880 6.910 6.750 6.940 6,622,000 45,199,940 6.8257 3.966 3.966 3.983 3.891 4.001 11,487,389 3.9347 0.15%
2013-11-05 0 6.870 6.840 6.870 6.760 6.910 3,374,000 23,057,670 6.8339 3.960 3.943 3.960 3.897 3.983 5,852,982 3.9395 -1.15%
2013-11-04 0 6.950 6.940 6.960 6.870 7.060 2,433,529 16,948,710 6.9647 4.006 4.001 4.012 3.960 4.070 4,221,518 4.0148 -0.57%
2013-11-01 0 6.990 6.990 7.000 6.970 7.090 8,117,886 57,015,535 7.0234 4.029 4.029 4.035 4.018 4.087 14,082,348 4.0487 -1.13%
2013-10-31 0 7.070 7.010 7.070 7.000 7.100 4,470,000 31,528,080 7.0533 4.076 4.041 4.076 4.035 4.093 7,754,247 4.0659 0.28%
2013-10-30 0 7.050 7.030 7.050 7.000 7.200 9,050,000 64,068,550 7.0794 4.064 4.053 4.064 4.035 4.150 15,699,315 4.0810 -1.26%
2013-10-29 0 7.140 7.100 7.140 7.000 7.150 4,689,998 33,286,638 7.0974 4.116 4.093 4.116 4.035 4.122 8,135,885 4.0913 -0.14%
2013-10-28 0 7.150 7.140 7.150 7.070 7.190 8,737,970 62,274,787 7.1269 4.122 4.116 4.122 4.076 4.145 15,158,027 4.1084 0.14%
2013-10-25 0 7.140 7.140 7.150 7.030 7.260 13,792,000 98,290,040 7.1266 4.116 4.116 4.122 4.053 4.185 23,925,410 4.1082 1.71%
2013-10-24 0 7.020 7.000 7.030 6.800 7.090 12,570,216 87,642,588 6.9722 4.047 4.035 4.053 3.920 4.087 21,805,943 4.0192 3.39%
2013-10-23 0 6.790 6.800 6.810 6.600 6.920 25,566,530 174,426,327 6.8224 3.914 3.920 3.926 3.805 3.989 44,351,052 3.9329 4.46%
2013-10-22 0 6.500 6.490 6.500 6.430 6.570 5,110,148 33,194,534 6.4958 3.747 3.741 3.747 3.707 3.787 8,864,732 3.7446 -1.07%
2013-10-21 0 6.570 6.570 6.580 6.550 6.700 4,454,000 29,386,820 6.5978 3.787 3.787 3.793 3.776 3.862 7,726,492 3.8034 -0.45%
2013-10-18 0 6.600 6.580 6.600 6.580 6.710 4,884,000 32,558,020 6.6663 3.805 3.793 3.805 3.793 3.868 8,472,426 3.8428 -1.35%
2013-10-17 0 6.690 6.680 6.690 6.600 6.790 5,321,590 35,590,576 6.6880 3.857 3.851 3.857 3.805 3.914 9,231,527 3.8553 -0.59%
2013-10-16 0 6.730 6.700 6.730 6.550 6.760 5,644,006 37,767,029 6.6915 3.880 3.862 3.880 3.776 3.897 9,790,832 3.8574 1.36%
2013-10-15 0 6.640 6.630 6.640 6.520 6.780 5,606,005 36,968,313 6.5944 3.828 3.822 3.828 3.759 3.908 9,724,911 3.8014 -0.90%
2013-10-11 0 6.700 6.660 6.710 6.590 6.760 4,784,040 31,979,944 6.6847 3.862 3.839 3.868 3.799 3.897 8,299,022 3.8535 0.60%
2013-10-10 0 6.660 6.640 6.660 6.530 6.750 5,606,000 37,016,290 6.6030 3.839 3.828 3.839 3.764 3.891 9,724,902 3.8063 -0.30%
2013-10-09 0 6.680 6.670 6.710 6.650 6.940 3,380,000 22,782,660 6.7404 3.851 3.845 3.868 3.833 4.001 5,863,391 3.8856 -2.34%
2013-10-08 0 6.840 6.840 6.850 6.710 6.870 3,089,200 21,043,832 6.8121 3.943 3.943 3.949 3.868 3.960 5,358,931 3.9269 0.00%
2013-10-07 0 6.840 6.790 6.840 6.630 6.950 7,358,080 49,967,294 6.7908 3.943 3.914 3.943 3.822 4.006 12,764,289 3.9146 -1.58%
2013-10-04 0 6.950 6.910 6.940 6.530 6.950 8,034,000 54,866,780 6.8293 4.006 3.983 4.001 3.764 4.006 13,936,829 3.9368 6.11%
2013-10-03 0 6.550 6.550 6.580 6.490 6.670 4,966,000 32,601,132 6.5649 3.776 3.776 3.793 3.741 3.845 8,614,674 3.7844 -1.36%
2013-10-02 0 6.640 6.620 6.640 6.610 6.740 1,978,230 13,133,390 6.6390 3.828 3.816 3.828 3.810 3.885 3,431,697 3.8271 -0.45%
2013-09-30 0 6.670 6.650 6.680 6.620 6.710 1,878,304 12,496,656 6.6532 3.845 3.833 3.851 3.816 3.868 3,258,352 3.8353 -0.45%
2013-09-27 0 6.700 6.670 6.690 6.600 6.770 3,946,318 26,338,578 6.6742 3.862 3.845 3.857 3.805 3.903 6,845,800 3.8474 -1.33%
2013-09-26 0 6.790 6.780 6.820 6.660 6.830 5,410,697 36,554,423 6.7560 3.914 3.908 3.931 3.839 3.937 9,386,104 3.8945 0.89%
2013-09-25 0 6.730 6.710 6.720 6.630 6.940 9,556,999 64,486,625 6.7476 3.880 3.868 3.874 3.822 4.001 16,578,822 3.8897 -0.44%
2013-09-24 0 6.760 6.760 6.770 6.710 7.180 9,952,500 67,887,740 6.8212 3.897 3.897 3.903 3.868 4.139 17,264,910 3.9321 -5.19%
2013-09-23 0 7.130 7.110 7.130 7.050 7.400 5,146,424 36,963,726 7.1824 4.110 4.099 4.110 4.064 4.266 8,927,661 4.1404 -0.97%
2013-09-19 0 7.200 7.190 7.250 7.180 7.450 6,730,296 49,173,231 7.3063 4.150 4.145 4.179 4.139 4.295 11,675,253 4.2117 -0.55%
2013-09-18 0 7.240 7.200 7.250 7.150 7.410 8,001,485 58,519,607 7.3136 4.174 4.150 4.179 4.122 4.272 13,880,424 4.2160 0.28%
2013-09-17 0 7.220 7.190 7.220 7.050 7.310 5,022,009 36,106,884 7.1897 4.162 4.145 4.162 4.064 4.214 8,711,835 4.1446 1.69%
2013-09-16 0 7.100 7.100 7.130 7.000 7.340 9,043,060 64,915,060 7.1784 4.093 4.093 4.110 4.035 4.231 15,687,276 4.1381 2.75%
2013-09-13 0 6.910 6.910 6.950 6.730 6.990 7,160,000 49,342,020 6.8913 3.983 3.983 4.006 3.880 4.029 12,420,674 3.9726 1.32%
2013-09-12 0 6.820 6.810 6.820 6.470 6.850 5,166,000 34,386,256 6.6563 3.931 3.926 3.931 3.730 3.949 8,961,620 3.8371 5.33%
2013-09-11 0 6.490 6.470 6.500 6.330 6.500 8,294,305 53,337,962 6.4307 3.733 3.721 3.738 3.641 3.738 14,421,720 3.6984 -0.92%
2013-09-10 0 6.550 6.530 6.560 6.280 6.790 15,478,000 100,203,904 6.4740 3.767 3.756 3.773 3.612 3.905 26,912,367 3.7233 -3.25%
2013-09-09 0 6.770 6.760 6.770 6.650 7.000 5,224,000 35,568,540 6.8087 3.894 3.888 3.894 3.825 4.026 9,083,228 3.9158 -2.45%
2013-09-06 0 6.940 6.950 6.970 6.840 7.300 9,382,000 65,282,570 6.9583 3.991 3.997 4.009 3.934 4.198 16,312,949 4.0019 -4.93%
2013-09-05 0 7.300 7.290 7.300 7.290 7.360 2,696,444 19,698,601 7.3054 4.198 4.193 4.198 4.193 4.233 4,688,441 4.2015 -0.68%
2013-09-04 0 7.350 7.340 7.390 7.290 7.480 3,181,520 23,376,881 7.3477 4.227 4.221 4.250 4.193 4.302 5,531,867 4.2259 0.00%
2013-09-03 0 7.350 7.340 7.360 7.330 7.500 2,532,000 18,720,500 7.3936 4.227 4.221 4.233 4.216 4.313 4,402,514 4.2522 -1.74%
2013-09-02 0 7.480 7.470 7.500 7.350 7.530 10,562,000 78,804,550 7.4611 4.302 4.296 4.313 4.227 4.331 18,364,674 4.2911 1.08%
2013-08-30 0 7.400 7.390 7.400 7.290 7.610 5,222,000 38,613,510 7.3944 4.256 4.250 4.256 4.193 4.377 9,079,751 4.2527 -2.63%
2013-08-29 0 7.600 7.590 7.600 7.270 7.800 9,879,200 75,561,748 7.6486 4.371 4.365 4.371 4.181 4.486 17,177,456 4.3989 2.43%
2013-08-28 0 7.420 7.420 7.430 7.360 7.750 2,510,000 18,921,090 7.5383 4.267 4.267 4.273 4.233 4.457 4,364,262 4.3355 -4.87%
2013-08-27 0 7.800 7.750 7.800 7.610 7.890 3,384,000 26,397,314 7.8006 4.486 4.457 4.486 4.377 4.538 5,883,929 4.4863 -1.39%
2013-08-26 0 7.910 7.860 7.900 7.780 7.960 4,428,000 34,827,318 7.8652 4.549 4.520 4.543 4.474 4.578 7,699,183 4.5235 0.13%
2013-08-23 0 7.900 7.890 7.900 7.790 8.000 4,050,000 32,206,078 7.9521 4.543 4.538 4.543 4.480 4.601 7,041,936 4.5735 0.13%
2013-08-22 0 7.890 7.850 7.890 7.820 8.120 9,064,196 72,991,620 8.0527 4.538 4.515 4.538 4.497 4.670 15,760,368 4.6313 -1.87%
2013-08-21 0 8.040 8.040 8.060 7.600 8.070 11,942,000 95,246,560 7.9758 4.624 4.624 4.636 4.371 4.641 20,764,148 4.5871 5.79%
2013-08-20 0 7.600 7.590 7.600 7.600 8.050 4,691,182 36,089,640 7.6931 4.371 4.365 4.371 4.371 4.630 8,156,791 4.4245 -5.59%
2013-08-19 0 8.050 7.990 8.080 7.390 8.080 7,610,000 59,707,184 7.8459 4.630 4.595 4.647 4.250 4.647 13,231,885 4.5124 7.19%
2013-08-16 0 7.510 7.500 7.510 7.210 7.510 4,723,000 34,710,420 7.3492 4.319 4.313 4.319 4.147 4.319 8,212,115 4.2267 2.88%
2013-08-15 0 7.300 7.300 7.320 7.230 7.380 4,721,148 34,529,443 7.3138 4.198 4.198 4.210 4.158 4.244 8,208,894 4.2063 -0.68%
2013-08-13 0 7.350 7.340 7.350 7.170 7.440 2,772,134 20,442,501 7.3743 4.227 4.221 4.227 4.124 4.279 4,820,047 4.2411 1.24%
2013-08-12 0 7.260 7.260 7.290 7.190 7.310 782,000 5,683,310 7.2677 4.175 4.175 4.193 4.135 4.204 1,359,702 4.1798 -0.55%
2013-08-09 0 7.300 7.260 7.300 7.100 7.330 1,956,000 14,197,950 7.2587 4.198 4.175 4.198 4.083 4.216 3,400,994 4.1746 2.24%
2013-08-08 0 7.140 7.120 7.160 7.100 7.280 1,071,566 7,678,680 7.1658 4.106 4.095 4.118 4.083 4.187 1,863,185 4.1213 -2.19%
2013-08-07 0 7.300 7.280 7.300 7.200 7.400 2,282,000 16,659,680 7.3005 4.198 4.187 4.198 4.141 4.256 3,967,827 4.1987 -2.67%
2013-08-06 0 7.500 7.430 7.510 7.100 7.510 2,288,000 16,865,460 7.3713 4.313 4.273 4.319 4.083 4.319 3,978,259 4.2394 3.02%
2013-08-05 0 7.280 7.280 7.290 7.040 7.320 7,990,210 57,141,415 7.1514 4.187 4.187 4.193 4.049 4.210 13,892,975 4.1130 3.41%
2013-08-02 0 7.040 7.010 7.070 7.010 7.100 1,242,000 8,771,160 7.0621 4.049 4.032 4.066 4.032 4.083 2,159,527 4.0616 -0.56%
2013-08-01 0 7.080 7.030 7.090 6.970 7.080 1,982,000 13,934,280 7.0304 4.072 4.043 4.078 4.009 4.072 3,446,202 4.0434 0.14%
2013-07-31 0 7.070 7.040 7.070 6.960 7.120 3,342,000 23,580,120 7.0557 4.066 4.049 4.066 4.003 4.095 5,810,901 4.0579 1.14%
2013-07-30 0 6.990 6.980 7.010 6.930 7.070 1,327,594 9,289,342 6.9971 4.020 4.014 4.032 3.986 4.066 2,308,354 4.0242 -1.13%
2013-07-29 0 7.070 7.070 7.100 7.030 7.230 2,786,000 19,800,490 7.1071 4.066 4.066 4.083 4.043 4.158 4,844,157 4.0875 -1.26%
2013-07-26 0 7.160 7.130 7.160 7.100 7.190 960,000 6,851,250 7.1367 4.118 4.101 4.118 4.083 4.135 1,669,200 4.1045 0.56%
2013-07-25 0 7.120 7.110 7.170 7.100 7.220 1,244,005 8,912,115 7.1641 4.095 4.089 4.124 4.083 4.152 2,163,013 4.1202 -0.56%
2013-07-24 0 7.160 7.140 7.200 7.120 7.450 2,808,000 20,236,490 7.2067 4.118 4.106 4.141 4.095 4.285 4,882,409 4.1448 -3.11%
2013-07-23 0 7.390 7.380 7.400 7.030 7.500 5,377,000 39,036,900 7.2600 4.250 4.244 4.256 4.043 4.313 9,349,257 4.1754 4.97%
2013-07-22 0 7.040 6.990 7.050 6.980 7.050 2,204,000 15,433,460 7.0025 4.049 4.020 4.055 4.014 4.055 3,832,204 4.0273 -0.14%
2013-07-19 0 7.050 7.010 7.040 7.000 7.100 3,592,000 25,440,180 7.0825 4.055 4.032 4.049 4.026 4.083 6,245,589 4.0733 -0.70%
2013-07-18 0 7.100 7.060 7.100 6.980 7.210 2,838,000 20,084,420 7.0770 4.083 4.060 4.083 4.014 4.147 4,934,572 4.0701 -0.56%
2013-07-17 0 7.140 7.110 7.160 7.100 7.160 954,000 6,779,700 7.1066 4.106 4.089 4.118 4.083 4.118 1,658,767 4.0872 -0.14%
2013-07-16 0 7.150 7.130 7.150 7.020 7.340 2,994,000 21,460,900 7.1680 4.112 4.101 4.112 4.037 4.221 5,205,816 4.1225 1.27%
2013-07-15 0 7.060 7.050 7.090 6.950 7.100 1,472,000 10,348,340 7.0301 4.060 4.055 4.078 3.997 4.083 2,559,439 4.0432 2.47%
2013-07-12 0 6.890 6.890 6.950 6.850 7.080 1,280,018 8,856,286 6.9189 3.963 3.963 3.997 3.940 4.072 2,225,631 3.9792 -2.13%
2013-07-11 0 7.040 7.020 7.040 6.710 7.130 2,070,000 14,474,140 6.9923 4.049 4.037 4.049 3.859 4.101 3,599,212 4.0215 3.53%
2013-07-10 0 6.800 6.770 6.800 6.690 6.830 1,372,000 9,231,430 6.7284 3.911 3.894 3.911 3.848 3.928 2,385,565 3.8697 -0.58%
2013-07-09 0 6.840 6.790 6.850 6.600 6.980 854,000 5,742,600 6.7244 3.934 3.905 3.940 3.796 4.014 1,484,892 3.8674 -1.30%
2013-07-08 0 6.930 6.900 6.940 6.800 6.940 1,364,004 9,370,586 6.8699 3.986 3.968 3.991 3.911 3.991 2,371,661 3.9511 -0.57%
2013-07-05 0 6.970 6.970 6.980 6.910 7.050 446,019 3,109,971 6.9727 4.009 4.009 4.014 3.974 4.055 775,515 4.0102 0.29%
2013-07-04 0 6.950 6.940 6.950 6.850 6.990 2,371,566 16,480,666 6.9493 3.997 3.991 3.997 3.940 4.020 4,123,560 3.9967 1.16%
2013-07-03 0 6.870 6.880 6.900 6.830 7.100 2,154,000 14,978,120 6.9536 3.951 3.957 3.968 3.928 4.083 3,745,267 3.9992 -1.86%
2013-07-02 0 7.000 6.980 7.000 6.900 7.300 5,859,829 41,220,913 7.0345 4.026 4.014 4.026 3.968 4.198 10,188,776 4.0457 -3.18%
2013-06-28 0 7.230 7.210 7.240 7.000 7.240 3,758,400 26,867,632 7.1487 4.158 4.147 4.164 4.026 4.164 6,534,917 4.1114 3.73%
2013-06-27 0 6.970 6.960 6.990 6.900 7.190 5,882,000 41,422,540 7.0423 4.009 4.003 4.020 3.968 4.135 10,227,326 4.0502 0.29%
2013-06-26 0 6.950 6.950 6.960 6.620 6.950 5,849,044 39,899,623 6.8216 3.997 3.997 4.003 3.807 3.997 10,170,023 3.9233 1.61%
2013-06-25 0 6.840 6.800 6.840 6.250 6.960 6,086,017 40,514,048 6.6569 3.934 3.911 3.934 3.595 4.003 10,582,060 3.8286 0.44%
2013-06-24 0 6.810 6.800 6.820 6.710 7.130 4,086,000 27,971,380 6.8457 3.917 3.911 3.922 3.859 4.101 7,104,531 3.9371 -4.49%
2013-06-21 0 7.130 7.080 7.130 6.700 7.260 4,318,000 30,261,080 7.0081 4.101 4.072 4.101 3.853 4.175 7,507,921 4.0306 1.86%
2013-06-20 0 7.000 6.980 7.000 6.960 7.360 8,956,000 63,808,440 7.1247 4.026 4.014 4.026 4.003 4.233 15,572,242 4.0976 -5.15%
2013-06-19 0 7.380 7.350 7.370 7.190 7.480 3,224,000 23,541,160 7.3018 4.244 4.227 4.239 4.135 4.302 5,605,729 4.1995 2.36%
2013-06-18 0 7.210 7.200 7.210 7.160 7.340 3,594,000 25,899,620 7.2063 4.147 4.141 4.147 4.118 4.221 6,249,066 4.1446 -0.69%
2013-06-17 0 7.260 7.250 7.280 7.210 7.380 3,394,000 24,744,276 7.2906 4.175 4.170 4.187 4.147 4.244 5,901,316 4.1930 -2.16%
2013-06-14 0 7.420 7.360 7.420 7.200 7.450 6,870,000 50,268,100 7.3170 4.267 4.233 4.267 4.141 4.285 11,945,210 4.2082 1.09%
2013-06-13 0 7.340 7.310 7.340 7.200 7.530 5,154,000 37,924,328 7.3582 4.221 4.204 4.221 4.141 4.331 8,961,516 4.2319 -1.08%
2013-06-11 0 7.440 7.430 7.440 7.420 7.610 1,702,000 12,712,020 7.4689 4.267 4.262 4.267 4.256 4.365 2,967,329 4.2840 -0.67%
2013-06-10 0 7.490 7.450 7.460 7.450 7.540 2,032,000 15,184,080 7.4725 4.296 4.273 4.279 4.273 4.325 3,542,663 4.2861 1.35%
2013-06-07 0 7.390 7.370 7.380 7.320 7.900 5,369,777 40,759,645 7.5906 4.239 4.227 4.233 4.199 4.531 9,361,864 4.3538 -1.34%
2013-06-06 0 7.490 7.490 7.500 7.250 7.650 2,687,181 20,224,565 7.5263 4.296 4.296 4.302 4.158 4.388 4,684,929 4.3169 0.13%
2013-06-05 0 7.480 7.430 7.480 7.230 7.720 5,310,030 39,644,931 7.4660 4.290 4.262 4.290 4.147 4.428 9,257,699 4.2824 -0.93%
2013-06-04 0 7.550 7.540 7.560 7.430 7.800 8,124,203 61,536,344 7.5744 4.331 4.325 4.336 4.262 4.474 14,164,031 4.3446 -2.45%
2013-06-03 0 7.740 7.730 7.750 7.570 8.070 13,324,002 102,753,665 7.7119 4.440 4.434 4.445 4.342 4.629 23,229,549 4.4234 -4.09%
2013-05-31 0 8.070 7.930 8.190 7.900 8.190 4,670,887 37,503,587 8.0292 4.629 4.548 4.698 4.531 4.698 8,143,394 4.6054 0.75%
2013-05-30 0 8.010 8.010 8.050 7.950 8.240 5,514,007 44,714,905 8.1093 4.594 4.594 4.617 4.560 4.726 9,613,320 4.6513 -3.26%
2013-05-29 0 8.280 8.210 8.280 8.150 8.280 2,472,000 20,306,032 8.2144 4.749 4.709 4.749 4.675 4.749 4,309,775 4.7116 0.00%
2013-05-28 0 8.280 8.260 8.290 8.090 8.340 544,000 4,472,640 8.2218 4.749 4.738 4.755 4.640 4.784 948,429 4.7158 -0.12%
2013-05-27 0 8.290 8.290 8.310 8.040 8.310 1,114,000 9,123,440 8.1898 4.755 4.755 4.766 4.612 4.766 1,942,188 4.6975 2.73%
2013-05-24 0 8.070 8.040 8.070 7.850 8.290 4,674,000 37,763,664 8.0795 4.629 4.612 4.629 4.503 4.755 8,148,821 4.6342 1.38%
2013-05-23 0 7.960 7.960 7.970 7.860 8.360 6,314,066 50,912,951 8.0634 4.566 4.566 4.571 4.508 4.795 11,008,172 4.6250 -3.40%
2013-05-22 0 8.240 8.230 8.270 7.890 8.740 6,810,000 56,680,960 8.3232 4.726 4.721 4.744 4.526 5.013 11,872,801 4.7740 -5.83%
2013-05-21 0 8.750 8.740 8.750 8.220 8.950 12,991,068 112,856,540 8.6872 5.019 5.013 5.019 4.715 5.134 22,649,100 4.9828 6.58%
2013-05-20 0 8.210 8.200 8.210 8.010 8.290 5,486,000 44,958,990 8.1952 4.709 4.703 4.709 4.594 4.755 9,564,492 4.7006 1.86%
2013-05-16 0 8.060 8.010 8.070 7.990 8.160 7,554,912 60,620,719 8.0240 4.623 4.594 4.629 4.583 4.680 13,171,508 4.6024 -0.49%
2013-05-15 0 8.100 8.070 8.100 7.950 8.170 5,885,000 47,631,850 8.0938 4.646 4.629 4.646 4.560 4.686 10,260,123 4.6424 -0.25%
2013-05-14 0 8.120 8.100 8.120 7.890 8.120 7,540,361 60,543,345 8.0292 4.657 4.646 4.657 4.526 4.657 13,146,139 4.6054 1.88%
2013-05-13 0 7.970 7.960 7.970 7.960 8.180 7,142,000 57,574,320 8.0614 4.571 4.566 4.571 4.566 4.692 12,451,622 4.6238 -1.97%
2013-05-10 0 8.130 8.100 8.140 8.000 8.150 6,540,000 52,989,342 8.1023 4.663 4.646 4.669 4.589 4.675 11,402,074 4.6473 1.50%
2013-05-09 0 8.010 8.000 8.010 7.450 8.080 11,986,000 94,730,302 7.9034 4.594 4.589 4.594 4.273 4.635 20,896,828 4.5332 6.09%
2013-05-08 0 7.550 7.530 7.560 7.460 7.730 9,204,000 69,669,730 7.5695 4.331 4.319 4.336 4.279 4.434 16,046,588 4.3417 1.34%
2013-05-07 0 7.450 7.420 7.450 7.420 7.700 14,496,000 108,764,270 7.5031 4.273 4.256 4.273 4.256 4.417 25,272,853 4.3036 -2.36%
2013-05-06 0 7.630 7.620 7.630 7.210 7.800 29,600,275 220,830,698 7.4604 4.376 4.371 4.376 4.136 4.474 51,606,194 4.2792 6.71%
2013-05-03 0 7.150 7.150 7.180 6.650 7.240 464,646,072 3,047,833,446 6.5595 4.101 4.101 4.118 3.814 4.153 810,080,836 3.7624 4.53%
2013-05-02 0 6.840 6.840 6.850 6.770 7.060 3,502,000 24,309,310 6.9416 3.923 3.923 3.929 3.883 4.049 6,105,514 3.9815 -2.70%
2013-04-30 0 7.030 7.020 7.030 6.940 7.140 2,104,000 14,776,240 7.0229 4.032 4.027 4.032 3.981 4.095 3,668,190 4.0282 -0.71%
2013-04-29 0 7.080 7.050 7.070 6.940 7.180 1,696,000 12,014,160 7.0838 4.061 4.044 4.055 3.981 4.118 2,956,868 4.0631 1.00%
2013-04-26 0 7.010 7.010 7.030 6.900 7.170 4,810,000 33,829,280 7.0331 4.021 4.021 4.032 3.958 4.113 8,385,929 4.0341 1.74%
2013-04-25 0 6.890 6.880 6.890 6.620 6.970 5,778,000 39,282,780 6.7987 3.952 3.946 3.952 3.797 3.998 10,073,575 3.8996 4.24%
2013-04-24 0 6.610 6.600 6.630 6.290 6.610 11,587,483 75,960,719 6.5554 3.791 3.786 3.803 3.608 3.791 20,202,039 3.7601 5.09%
2013-04-23 0 6.290 6.270 6.300 6.270 6.410 2,754,000 17,369,090 6.3069 3.608 3.596 3.614 3.596 3.677 4,801,424 3.6175 -0.16%
2013-04-22 0 6.300 6.290 6.300 6.200 6.320 4,096,000 25,795,040 6.2976 3.614 3.608 3.614 3.556 3.625 7,141,115 3.6122 0.00%
2013-04-19 0 6.300 6.290 6.300 6.260 6.380 4,148,002 26,134,152 6.3004 3.614 3.608 3.614 3.591 3.659 7,231,777 3.6138 0.16%
2013-04-18 0 6.290 6.280 6.300 6.210 6.310 2,824,002 17,745,612 6.2839 3.608 3.602 3.614 3.562 3.619 4,923,468 3.6043 0.80%
2013-04-17 0 6.240 6.240 6.260 6.230 6.320 2,192,000 13,697,920 6.2491 3.579 3.579 3.591 3.573 3.625 3,821,612 3.5843 1.46%
2013-04-16 0 6.150 6.180 6.200 6.140 6.400 1,084,000 6,710,940 6.1909 3.528 3.545 3.556 3.522 3.671 1,889,885 3.5510 -2.23%
2013-04-15 0 6.290 6.290 6.300 6.270 6.380 1,186,446 7,486,757 6.3102 3.608 3.608 3.614 3.596 3.659 2,068,493 3.6194 -1.72%
2013-04-12 0 6.400 6.390 6.400 6.350 6.440 2,386,000 15,255,560 6.3938 3.671 3.665 3.671 3.642 3.694 4,159,839 3.6673 -0.47%
2013-04-11 0 6.430 6.410 6.430 6.310 6.540 1,670,003 10,765,999 6.4467 3.688 3.677 3.688 3.619 3.751 2,911,544 3.6977 0.63%
2013-04-10 0 6.390 6.390 6.400 6.340 6.520 2,724,000 17,483,660 6.4184 3.665 3.665 3.671 3.636 3.740 4,749,121 3.6815 -2.59%
2013-04-09 0 6.560 6.550 6.570 6.220 6.600 2,290,016 14,852,512 6.4858 3.763 3.757 3.768 3.568 3.786 3,992,497 3.7201 3.31%
2013-04-08 0 6.350 6.330 6.370 6.120 6.450 6,075,200 38,315,636 6.3069 3.642 3.631 3.654 3.510 3.700 10,591,724 3.6175 -0.94%
2013-04-05 0 6.410 6.410 6.420 6.300 6.550 1,422,602 9,127,060 6.4158 3.677 3.677 3.682 3.614 3.757 2,480,216 3.6799 -1.99%
2013-04-03 0 6.540 6.540 6.560 6.420 6.660 2,940,000 19,180,760 6.5241 3.751 3.751 3.763 3.682 3.820 5,125,703 3.7421 -1.80%
2013-04-02 0 6.660 6.660 6.680 6.500 6.890 3,360,016 22,365,441 6.6563 3.820 3.820 3.832 3.728 3.952 5,857,974 3.8179 -2.20%
2013-03-28 0 6.810 6.800 6.810 6.700 6.880 2,198,516 14,901,821 6.7781 3.906 3.900 3.906 3.843 3.946 3,832,973 3.8878 -2.01%
2013-03-27 0 6.950 6.950 6.970 6.800 7.040 1,506,000 10,359,900 6.8791 3.986 3.986 3.998 3.900 4.038 2,625,615 3.9457 -0.71%
2013-03-26 0 7.000 6.980 7.000 6.580 7.140 9,872,000 67,588,200 6.8465 4.015 4.004 4.015 3.774 4.095 17,211,203 3.9270 0.00%
2013-03-25 0 7.000 6.990 7.000 6.830 7.380 16,816,000 117,935,060 7.0133 4.015 4.009 4.015 3.918 4.233 29,317,625 4.0227 -8.14%
2013-03-22 0 7.620 7.570 7.620 7.550 7.750 986,000 7,548,180 7.6554 4.371 4.342 4.371 4.331 4.445 1,719,028 4.3910 -0.39%
2013-03-21 0 7.650 7.640 7.650 7.580 7.740 1,222,000 9,338,960 7.6424 4.388 4.382 4.388 4.348 4.440 2,130,479 4.3835 0.92%
2013-03-20 0 7.580 7.530 7.580 7.490 7.890 2,430,019 18,333,662 7.5447 4.348 4.319 4.348 4.296 4.526 4,236,583 4.3275 -0.39%
2013-03-19 0 7.610 7.580 7.610 7.550 7.670 2,614,543 19,961,121 7.6347 4.365 4.348 4.365 4.331 4.399 4,558,289 4.3791 -0.26%
2013-03-18 0 7.630 7.610 7.630 7.560 7.740 2,274,002 17,323,615 7.6181 4.376 4.365 4.376 4.336 4.440 3,964,578 4.3696 -0.91%
2013-03-15 0 7.700 7.700 7.740 7.580 7.930 1,634,000 12,710,060 7.7785 4.417 4.417 4.440 4.348 4.548 2,848,775 4.4616 1.32%
2013-03-14 0 7.600 7.590 7.600 7.540 7.700 1,584,484 12,036,273 7.5963 4.359 4.353 4.359 4.325 4.417 2,762,447 4.3571 -0.65%
2013-03-13 0 7.650 7.600 7.650 7.440 7.650 4,397,000 33,107,340 7.5295 4.388 4.359 4.388 4.267 4.388 7,665,889 4.3188 1.32%
2013-03-12 0 7.550 7.550 7.560 7.450 7.710 3,424,000 25,874,720 7.5569 4.331 4.331 4.336 4.273 4.422 5,969,526 4.3345 0.00%
2013-03-11 0 7.550 7.530 7.580 7.480 7.750 3,966,000 30,343,350 7.6509 4.331 4.319 4.348 4.290 4.445 6,914,468 4.3884 -0.40%
2013-03-08 0 7.580 7.580 7.640 7.300 7.680 3,032,000 22,946,440 7.5681 4.348 4.348 4.382 4.187 4.405 5,286,099 4.3409 -0.79%
2013-03-07 0 7.640 7.630 7.640 7.290 7.870 6,482,220 49,604,830 7.6524 4.382 4.376 4.382 4.181 4.514 11,301,338 4.3893 3.80%
2013-03-06 0 7.360 7.360 7.380 7.190 7.380 5,430,000 39,868,990 7.3424 4.222 4.222 4.233 4.124 4.233 9,466,859 4.2114 2.36%
2013-03-05 0 7.190 7.160 7.190 7.020 7.300 4,776,272 34,379,355 7.1979 4.124 4.107 4.124 4.027 4.187 8,327,126 4.1286 1.70%
2013-03-04 0 7.070 7.070 7.100 6.870 7.180 6,978,505 48,737,754 6.9840 4.055 4.055 4.072 3.940 4.118 12,166,579 4.0059 0.57%
2013-03-01 0 7.030 7.020 7.040 7.000 7.100 901,087 6,360,347 7.0585 4.032 4.027 4.038 4.015 4.072 1,570,988 4.0486 0.00%
2013-02-28 0 7.030 7.020 7.030 6.950 7.090 4,650,525 32,639,473 7.0184 4.032 4.027 4.032 3.986 4.067 8,107,894 4.0256 2.03%
2013-02-27 0 6.890 6.890 6.900 6.760 6.950 5,854,008 40,314,254 6.8866 3.952 3.952 3.958 3.877 3.986 10,206,090 3.9500 1.92%
2013-02-26 0 6.760 6.770 6.820 6.730 7.030 4,212,002 28,821,473 6.8427 3.877 3.883 3.912 3.860 4.032 7,343,357 3.9248 -2.03%
2013-02-25 0 6.900 6.900 6.920 6.850 7.030 472,000 3,258,760 6.9042 3.958 3.958 3.969 3.929 4.032 822,902 3.9601 0.29%
2013-02-22 0 6.880 6.840 6.880 6.830 7.000 2,259,093 15,531,062 6.8749 3.946 3.923 3.946 3.918 4.015 3,938,585 3.9433 -0.15%
2013-02-21 0 6.890 6.880 6.900 6.840 7.010 2,176,000 15,009,200 6.8976 3.952 3.946 3.958 3.923 4.021 3,793,717 3.9563 -1.57%
2013-02-20 0 7.000 7.000 7.010 6.960 7.080 7,988,000 56,155,920 7.0300 4.015 4.015 4.021 3.992 4.061 13,926,569 4.0323 0.14%
2013-02-19 0 6.990 6.990 7.000 6.950 7.150 11,958,919 83,924,715 7.0178 4.009 4.009 4.015 3.986 4.101 20,849,614 4.0252 0.58%
2013-02-18 0 6.950 6.930 6.950 6.540 7.090 9,398,000 63,812,396 6.7900 3.986 3.975 3.986 3.751 4.067 16,384,815 3.8946 6.27%
2013-02-15 0 6.540 6.540 6.600 6.500 6.680 1,007,000 6,632,720 6.5866 3.751 3.751 3.786 3.728 3.832 1,755,640 3.7779 -0.76%
2013-02-14 0 6.590 6.590 6.600 6.550 6.680 1,962,007 12,993,686 6.6227 3.780 3.780 3.786 3.757 3.832 3,420,634 3.7986 1.07%
2013-02-08 0 6.520 6.500 6.520 6.440 6.580 3,810,001 24,778,346 6.5035 3.740 3.728 3.740 3.694 3.774 6,642,494 3.7303 2.35%
2013-02-07 0 6.370 6.370 6.390 6.290 6.480 3,086,006 19,634,477 6.3624 3.654 3.654 3.665 3.608 3.717 5,380,255 3.6494 -0.31%
2013-02-06 0 6.390 6.380 6.400 6.330 6.430 1,000,000 6,386,200 6.3862 3.665 3.659 3.671 3.631 3.688 1,743,436 3.6630 -0.16%
2013-02-05 0 6.400 6.390 6.400 6.250 6.490 948,306 6,059,135 6.3894 3.671 3.665 3.671 3.585 3.723 1,653,311 3.6648 -0.78%
2013-02-04 0 6.450 6.450 6.500 6.420 6.690 1,326,000 8,701,880 6.5625 3.700 3.700 3.728 3.682 3.837 2,311,797 3.7641 -2.42%
2013-02-01 0 6.610 6.580 6.610 6.550 6.620 8,826,000 58,181,880 6.5921 3.791 3.774 3.791 3.757 3.797 15,387,569 3.7811 0.46%
2013-01-31 0 6.580 6.560 6.580 6.500 6.600 5,299,000 34,783,530 6.5642 3.774 3.763 3.774 3.728 3.786 9,238,469 3.7651 1.23%
2013-01-30 0 6.500 6.490 6.500 6.350 6.560 5,256,014 34,090,810 6.4861 3.728 3.723 3.728 3.642 3.763 9,163,526 3.7203 3.17%
2013-01-29 0 6.300 6.290 6.310 6.250 6.500 4,574,297 29,188,664 6.3810 3.614 3.608 3.619 3.585 3.728 7,974,996 3.6600 -2.78%
2013-01-28 0 6.480 6.480 6.500 6.390 6.510 3,248,000 20,840,980 6.4166 3.717 3.717 3.728 3.665 3.734 5,662,681 3.6804 -0.46%
2013-01-25 0 6.510 6.480 6.510 6.380 6.640 4,149,664 26,903,006 6.4832 3.734 3.717 3.734 3.659 3.809 7,234,675 3.7186 1.24%
2013-01-24 0 6.430 6.420 6.450 6.340 6.490 1,890,000 12,127,590 6.4167 3.688 3.682 3.700 3.636 3.723 3,295,095 3.6805 0.47%
2013-01-23 0 6.400 6.370 6.400 6.300 6.580 3,126,017 20,228,251 6.4709 3.671 3.654 3.671 3.614 3.774 5,450,012 3.7116 -1.69%
2013-01-22 0 6.510 6.500 6.550 6.460 6.630 4,980,521 32,570,279 6.5395 3.734 3.728 3.757 3.705 3.803 8,683,221 3.7509 0.46%
2013-01-21 0 6.480 6.470 6.490 6.300 6.710 3,686,118 24,117,998 6.5429 3.717 3.711 3.723 3.614 3.849 6,426,512 3.7529 1.41%
2013-01-18 0 6.390 6.380 6.390 6.100 6.520 13,205,021 83,867,480 6.3512 3.665 3.659 3.665 3.499 3.740 23,022,113 3.6429 4.75%
2013-01-17 0 6.100 6.080 6.100 6.060 6.170 5,000,521 30,584,672 6.1163 3.499 3.487 3.499 3.476 3.539 8,718,090 3.5082 0.66%
2013-01-16 0 6.060 6.060 6.090 5.960 6.140 2,826,521 17,109,066 6.0530 3.476 3.476 3.493 3.419 3.522 4,927,859 3.4719 -0.66%
2013-01-15 0 6.100 6.100 6.120 6.000 6.150 9,300,030 56,737,921 6.1008 3.499 3.499 3.510 3.441 3.528 16,214,010 3.4993 1.50%
2013-01-14 0 6.010 6.000 6.010 5.660 6.070 18,904,008 112,572,088 5.9549 3.447 3.441 3.447 3.246 3.482 32,957,934 3.4156 6.94%
2013-01-11 0 5.620 5.620 5.630 5.340 5.730 20,310,000 113,212,540 5.5742 3.224 3.224 3.229 3.063 3.287 35,409,192 3.1973 6.24%
2013-01-10 0 5.290 5.290 5.300 5.260 5.440 6,238,000 33,278,300 5.3348 3.034 3.034 3.040 3.017 3.120 10,875,556 3.0599 0.57%
2013-01-09 0 5.260 5.250 5.260 5.200 5.340 4,372,000 23,048,540 5.2719 3.017 3.011 3.017 2.983 3.063 7,622,304 3.0238 0.77%
2013-01-08 0 5.220 5.200 5.220 5.160 5.270 2,276,508 11,863,002 5.2111 2.994 2.983 2.994 2.960 3.023 3,968,947 2.9890 -0.57%
2013-01-07 0 5.250 5.250 5.270 5.180 5.440 4,742,308 24,979,294 5.2673 3.011 3.011 3.023 2.971 3.120 8,267,912 3.0212 -1.32%
2013-01-04 0 5.320 5.290 5.320 5.180 5.360 5,565,051 29,316,221 5.2679 3.051 3.034 3.051 2.971 3.074 9,702,312 3.0216 0.95%
2013-01-03 0 5.270 5.250 5.270 5.180 5.380 1,920,000 10,124,620 5.2732 3.023 3.011 3.023 2.971 3.086 3,347,398 3.0246 0.00%
2013-01-02 0 5.270 5.260 5.270 5.070 5.280 3,378,000 17,550,980 5.1957 3.023 3.017 3.023 2.908 3.029 5,889,328 2.9801 3.74%
2012-12-31 0 5.080 5.060 5.070 5.000 5.120 928,000 4,706,460 5.0716 2.914 2.902 2.908 2.868 2.937 1,617,909 2.9090 -0.20%
2012-12-28 0 5.090 5.080 5.090 4.990 5.120 990,000 5,003,540 5.0541 2.920 2.914 2.920 2.862 2.937 1,726,002 2.8989 1.80%
2012-12-27 0 5.000 5.000 5.030 4.990 5.100 4,258,169 21,446,128 5.0365 2.868 2.868 2.885 2.862 2.925 7,423,846 2.8888 -1.96%
2012-12-24 0 5.100 5.080 5.100 5.050 5.100 588,000 2,988,380 5.0823 2.925 2.914 2.925 2.897 2.925 1,025,141 2.9151 0.00%
2012-12-21 0 5.100 5.110 5.130 5.030 5.160 3,092,000 15,796,820 5.1089 2.925 2.931 2.942 2.885 2.960 5,390,705 2.9304 0.59%
2012-12-20 0 5.070 5.040 5.070 5.000 5.140 1,306,000 6,595,290 5.0500 2.908 2.891 2.908 2.868 2.948 2,276,928 2.8966 0.00%
2012-12-19 0 5.070 5.020 5.090 5.000 5.190 4,078,000 20,640,580 5.0614 2.908 2.879 2.920 2.868 2.977 7,109,733 2.9031 -0.98%
2012-12-18 0 5.120 5.110 5.140 5.090 5.170 1,492,373 7,654,748 5.1292 2.937 2.931 2.948 2.920 2.965 2,601,857 2.9420 0.59%
2012-12-17 0 5.090 5.080 5.100 5.070 5.150 2,500,000 12,755,500 5.1022 2.920 2.914 2.925 2.908 2.954 4,358,591 2.9265 -1.17%
2012-12-14 0 5.150 5.120 5.150 5.030 5.170 3,806,043 19,391,146 5.0948 2.954 2.937 2.954 2.885 2.965 6,635,594 2.9223 1.98%
2012-12-13 0 5.050 5.030 5.040 4.960 5.170 4,480,000 22,803,860 5.0901 2.897 2.885 2.891 2.845 2.965 7,810,595 2.9196 2.02%
2012-12-12 0 4.950 4.950 4.960 4.880 5.040 3,838,000 18,990,320 4.9480 2.839 2.839 2.845 2.799 2.891 6,691,309 2.8381 -1.98%
2012-12-11 0 5.050 5.040 5.050 5.000 5.070 1,567,142 7,892,485 5.0362 2.897 2.891 2.897 2.868 2.908 2,732,212 2.8887 0.00%
2012-12-10 0 5.050 5.010 5.050 5.000 5.190 4,448,820 22,460,306 5.0486 2.897 2.874 2.897 2.868 2.977 7,756,234 2.8958 1.41%
2012-12-07 0 4.980 4.970 4.980 4.970 5.270 8,371,392 42,141,680 5.0340 2.856 2.851 2.856 2.851 3.023 14,594,989 2.8874 -5.14%
2012-12-06 0 5.250 5.250 5.290 5.240 5.360 872,000 4,608,060 5.2845 3.011 3.011 3.034 3.006 3.074 1,520,276 3.0311 -2.78%
2012-12-05 0 5.400 5.390 5.400 5.200 5.490 1,796,167 9,618,791 5.3552 3.097 3.092 3.097 2.983 3.149 3,131,503 3.0716 2.47%
2012-12-04 0 5.270 5.250 5.270 5.180 5.380 1,450,000 7,585,340 5.2313 3.023 3.011 3.023 2.971 3.086 2,527,983 3.0006 -2.04%
2012-12-03 0 5.380 5.370 5.390 5.300 5.450 1,028,843 5,514,767 5.3602 3.086 3.080 3.092 3.040 3.126 1,793,722 3.0745 -0.37%
2012-11-30 0 5.400 5.400 5.410 5.280 5.490 2,749,667 14,679,599 5.3387 3.097 3.097 3.103 3.029 3.149 4,793,869 3.0622 -0.74%
2012-11-29 0 5.440 5.390 5.440 5.380 5.600 226,000 1,223,860 5.4153 3.120 3.092 3.120 3.086 3.212 394,017 3.1061 0.00%
2012-11-28 0 5.440 5.410 5.450 5.350 5.560 868,000 4,679,860 5.3915 3.120 3.103 3.126 3.069 3.189 1,513,303 3.0925 -1.98%
2012-11-27 0 5.550 5.540 5.560 5.440 5.570 1,466,034 8,089,645 5.5180 3.183 3.178 3.189 3.120 3.195 2,555,937 3.1650 1.46%
2012-11-26 0 5.470 5.460 5.470 5.450 5.600 380,000 2,087,020 5.4922 3.137 3.132 3.137 3.126 3.212 662,506 3.1502 -2.32%
2012-11-23 0 5.600 5.600 5.640 5.500 5.660 712,000 3,963,180 5.5663 3.212 3.212 3.235 3.155 3.246 1,241,327 3.1927 0.00%
2012-11-22 0 5.600 5.600 5.620 5.540 5.670 1,016,000 5,694,200 5.6045 3.212 3.212 3.224 3.178 3.252 1,771,331 3.2146 -0.18%
2012-11-21 0 5.610 5.600 5.620 5.360 5.620 1,862,000 10,168,420 5.4610 3.218 3.212 3.224 3.074 3.224 3,246,278 3.1323 5.06%
2012-11-20 0 5.340 5.310 5.320 5.260 5.440 3,116,000 16,772,540 5.3827 3.063 3.046 3.051 3.017 3.120 5,432,548 3.0874 -0.37%
2012-11-19 0 5.360 5.350 5.360 5.310 5.570 2,026,000 10,999,767 5.4293 3.074 3.069 3.074 3.046 3.195 3,532,202 3.1141 -2.19%
2012-11-16 0 5.480 5.480 5.490 5.450 5.570 1,994,000 10,961,350 5.4972 3.143 3.143 3.149 3.126 3.195 3,476,412 3.1531 0.00%
2012-11-15 0 5.480 5.460 5.480 5.460 5.600 1,743,461 9,591,161 5.5012 3.143 3.132 3.143 3.132 3.212 3,039,613 3.1554 -2.84%
2012-11-14 0 5.640 5.620 5.650 5.390 5.680 3,800,742 20,912,216 5.5021 3.235 3.224 3.241 3.092 3.258 6,626,352 3.1559 1.26%
2012-11-13 0 5.570 5.530 5.580 5.470 5.640 3,202,000 17,801,600 5.5595 3.195 3.172 3.201 3.137 3.235 5,582,483 3.1888 -0.89%
2012-11-12 0 5.620 5.590 5.620 5.570 5.800 2,406,000 13,566,280 5.6385 3.224 3.206 3.224 3.195 3.327 4,194,708 3.2341 -1.75%
2012-11-09 0 5.720 5.750 5.770 5.720 5.830 1,993,000 11,499,344 5.7699 3.281 3.298 3.310 3.281 3.344 3,474,669 3.3095 -1.38%
2012-11-08 0 5.800 5.780 5.800 5.760 5.960 3,188,000 18,555,100 5.8203 3.327 3.315 3.327 3.304 3.419 5,558,075 3.3384 -2.52%
2012-11-07 0 5.950 5.940 5.980 5.900 6.110 2,860,566 17,188,786 6.0089 3.413 3.407 3.430 3.384 3.505 4,987,215 3.4466 0.17%
2012-11-06 0 5.940 5.940 5.950 5.940 6.030 1,728,000 10,325,350 5.9753 3.407 3.407 3.413 3.407 3.459 3,012,658 3.4273 -1.00%
2012-11-05 0 6.000 6.000 6.010 5.930 6.150 2,322,330 13,970,520 6.0157 3.441 3.441 3.447 3.401 3.528 4,048,834 3.4505 -1.15%
2012-11-02 0 6.070 6.060 6.100 6.060 6.220 4,766,035 29,168,151 6.1200 3.482 3.476 3.499 3.476 3.568 8,309,279 3.5103 1.17%
2012-11-01 0 6.000 5.980 6.000 5.780 6.100 2,216,873 13,247,647 5.9758 3.441 3.430 3.441 3.315 3.499 3,864,977 3.4276 3.81%
2012-10-31 0 5.780 5.770 5.810 5.760 5.840 1,436,000 8,313,200 5.7891 3.315 3.310 3.332 3.304 3.350 2,503,575 3.3205 -0.86%
2012-10-30 0 5.830 5.800 5.830 5.790 5.860 3,522,741 20,448,720 5.8048 3.344 3.327 3.344 3.321 3.361 6,141,675 3.3295 -0.17%
2012-10-29 0 5.840 5.790 5.850 5.780 5.950 1,406,000 8,207,860 5.8377 3.350 3.321 3.355 3.315 3.413 2,451,271 3.3484 -1.68%
2012-10-26 0 5.940 5.910 5.950 5.840 5.960 2,712,000 15,942,780 5.8786 3.407 3.390 3.413 3.350 3.419 4,728,199 3.3719 0.17%
2012-10-25 0 5.930 5.910 5.970 5.880 6.150 1,878,000 11,203,330 5.9656 3.401 3.390 3.424 3.373 3.528 3,274,173 3.4217 -1.50%
2012-10-24 0 6.020 6.000 6.060 5.980 6.100 1,404,000 8,488,800 6.0462 3.453 3.441 3.476 3.430 3.499 2,447,785 3.4680 -0.66%
2012-10-22 0 6.060 6.030 6.060 6.020 6.060 366,000 2,206,240 6.0280 3.476 3.459 3.476 3.453 3.476 638,098 3.4575 0.83%
2012-10-19 0 6.010 6.010 6.060 6.000 6.080 558,000 3,363,140 6.0271 3.447 3.447 3.476 3.441 3.487 972,837 3.4570 -1.31%
2012-10-18 0 6.090 6.040 6.100 6.050 6.180 1,144,000 6,988,760 6.1091 3.493 3.464 3.499 3.470 3.545 1,994,491 3.5040 -0.98%
2012-10-17 0 6.150 6.120 6.150 6.110 6.200 1,502,000 9,234,900 6.1484 3.528 3.510 3.528 3.505 3.556 2,618,641 3.5266 0.16%
2012-10-16 0 6.140 6.130 6.140 5.930 6.200 4,644,000 28,219,880 6.0766 3.522 3.516 3.522 3.401 3.556 8,096,518 3.4854 1.82%
2012-10-15 0 6.030 6.000 6.040 5.950 6.120 1,214,000 7,323,000 6.0321 3.459 3.441 3.464 3.413 3.510 2,116,532 3.4599 -1.15%
2012-10-12 0 6.100 6.100 6.120 6.000 6.300 3,410,000 20,728,400 6.0787 3.499 3.499 3.510 3.441 3.614 5,945,118 3.4866 -1.13%
2012-10-11 0 6.170 6.170 6.200 6.170 6.540 1,618,011 10,237,229 6.3270 3.539 3.539 3.556 3.539 3.751 2,820,899 3.6291 -2.53%
2012-10-10 0 6.330 6.350 6.380 6.260 6.380 1,867,112 11,770,375 6.3041 3.631 3.642 3.659 3.591 3.659 3,255,191 3.6159 1.44%
2012-10-09 0 6.240 6.220 6.250 6.200 6.400 2,500,054 15,719,119 6.2875 3.579 3.568 3.585 3.556 3.671 4,358,685 3.6064 0.81%
2012-10-08 0 6.190 6.180 6.190 6.170 6.260 1,818,000 11,248,600 6.1873 3.550 3.545 3.550 3.539 3.591 3,169,567 3.5489 -0.64%
2012-10-05 0 6.230 6.190 6.230 6.110 6.250 3,350,952 20,790,672 6.2044 3.573 3.550 3.573 3.505 3.585 5,842,171 3.5587 1.14%
2012-10-04 0 6.160 6.150 6.160 6.100 6.290 1,754,000 10,784,840 6.1487 3.533 3.528 3.533 3.499 3.608 3,057,987 3.5268 -0.81%
2012-10-03 0 6.210 6.160 6.210 6.160 6.480 1,820,000 11,524,800 6.3323 3.562 3.533 3.562 3.533 3.717 3,173,054 3.6321 -2.97%
2012-09-28 0 6.400 6.390 6.410 6.270 6.460 2,198,015 14,042,455 6.3887 3.671 3.665 3.677 3.596 3.705 3,832,099 3.6644 0.79%
2012-09-27 0 6.350 6.340 6.350 6.140 6.350 2,362,040 14,840,749 6.2830 3.642 3.636 3.642 3.522 3.642 4,118,066 3.6038 2.75%
2012-09-26 0 6.180 6.150 6.180 6.080 6.190 1,448,000 8,890,100 6.1396 3.545 3.528 3.545 3.487 3.550 2,524,496 3.5215 -0.64%
2012-09-25 0 6.220 6.180 6.230 5.970 6.240 5,105,483 31,279,902 6.1267 3.568 3.545 3.573 3.424 3.579 8,901,084 3.5142 4.19%
2012-09-24 0 5.970 5.950 5.970 5.850 5.990 2,214,000 13,078,980 5.9074 3.424 3.413 3.424 3.355 3.436 3,859,968 3.3884 3.11%
2012-09-21 0 5.790 5.760 5.790 5.750 5.880 1,071,896 6,187,868 5.7728 3.321 3.304 3.321 3.298 3.373 1,868,782 3.3112 0.70%
2012-09-20 0 5.750 5.750 5.770 5.730 5.930 1,540,000 8,893,040 5.7747 3.298 3.298 3.310 3.287 3.401 2,684,892 3.3123 -2.21%
2012-09-19 0 5.880 5.850 5.880 5.780 5.960 906,000 5,329,840 5.8828 3.373 3.355 3.373 3.315 3.419 1,579,553 3.3743 1.03%
2012-09-18 0 5.820 5.820 5.870 5.750 5.890 1,612,000 9,346,480 5.7981 3.338 3.338 3.367 3.298 3.378 2,810,419 3.3257 1.75%
2012-09-17 0 5.720 5.720 5.730 5.630 5.910 756,000 4,317,160 5.7105 3.281 3.281 3.287 3.229 3.390 1,318,038 3.2754 -0.52%
2012-09-14 0 5.750 5.750 5.800 5.700 6.030 1,290,000 7,567,140 5.8660 3.298 3.298 3.327 3.269 3.459 2,249,033 3.3646 -1.71%
2012-09-13 0 5.850 5.850 5.860 5.830 5.910 516,000 3,028,440 5.8691 3.355 3.355 3.361 3.344 3.390 899,613 3.3664 -0.26%
2012-09-12 0 5.880 5.880 5.900 5.810 5.920 596,000 3,492,100 5.8592 3.364 3.364 3.375 3.324 3.387 1,041,746 3.3522 0.34%
2012-09-11 0 5.860 5.850 5.890 5.800 5.950 594,000 3,502,060 5.8957 3.353 3.347 3.370 3.318 3.404 1,038,250 3.3730 1.03%
2012-09-10 0 5.800 5.790 5.820 5.770 5.900 304,000 1,767,800 5.8151 3.318 3.313 3.330 3.301 3.375 531,360 3.3269 -0.51%
2012-09-07 0 5.830 5.800 5.830 5.660 5.890 2,184,000 12,624,800 5.7806 3.335 3.318 3.335 3.238 3.370 3,817,403 3.3072 2.64%
2012-09-06 0 5.680 5.680 5.730 5.680 5.870 328,000 1,869,020 5.6982 3.250 3.250 3.278 3.250 3.358 573,310 3.2601 -0.53%
2012-09-05 0 5.710 5.640 5.700 5.620 5.730 400,347 2,274,980 5.6825 3.267 3.227 3.261 3.215 3.278 699,765 3.2511 -0.87%
2012-09-04 0 5.760 5.720 5.780 5.670 5.760 766,450 4,381,191 5.7162 3.295 3.273 3.307 3.244 3.295 1,339,674 3.2703 0.00%
2012-09-03 0 5.760 5.740 5.760 5.700 5.830 284,000 1,631,220 5.7437 3.295 3.284 3.295 3.261 3.335 496,402 3.2861 -0.17%
2012-08-31 0 5.770 5.760 5.810 5.750 5.920 2,105,958 12,200,254 5.7932 3.301 3.295 3.324 3.290 3.387 3,680,994 3.3144 -2.70%
2012-08-30 0 5.930 5.880 5.930 5.870 5.960 648,000 3,835,380 5.9188 3.393 3.364 3.393 3.358 3.410 1,132,636 3.3862 0.17%
2012-08-29 0 5.920 5.910 5.940 5.860 6.000 942,000 5,573,240 5.9164 3.387 3.381 3.398 3.353 3.433 1,646,517 3.3849 -0.84%
2012-08-28 0 5.970 5.920 5.970 5.780 5.970 1,965,816 11,584,709 5.8931 3.416 3.387 3.416 3.307 3.416 3,436,040 3.3715 3.65%
2012-08-27 0 5.760 5.750 5.770 5.750 5.830 474,000 2,744,560 5.7902 3.295 3.290 3.301 3.290 3.335 828,502 3.3127 -1.20%
2012-08-24 0 5.830 5.820 5.830 5.720 5.900 1,257,816 7,332,534 5.8296 3.335 3.330 3.335 3.273 3.375 2,198,531 3.3352 0.17%
2012-08-23 0 5.820 5.810 5.840 5.620 5.920 3,628,000 21,140,650 5.8271 3.330 3.324 3.341 3.215 3.387 6,341,364 3.3338 3.37%
2012-08-22 0 5.630 5.630 5.640 5.440 5.750 846,000 4,707,160 5.5640 3.221 3.221 3.227 3.112 3.290 1,478,719 3.1833 3.11%
2012-08-21 0 5.460 5.460 5.490 5.390 5.600 1,094,056 5,944,782 5.4337 3.124 3.124 3.141 3.084 3.204 1,912,295 3.1087 0.37%
2012-08-20 0 5.440 5.430 5.480 5.370 5.700 1,458,000 7,958,500 5.4585 3.112 3.107 3.135 3.072 3.261 2,548,431 3.1229 -2.86%
2012-08-17 0 5.600 5.580 5.590 5.530 5.680 384,000 2,150,360 5.5999 3.204 3.192 3.198 3.164 3.250 671,192 3.2038 0.90%
2012-08-16 0 5.550 5.520 5.550 5.500 5.590 534,000 2,955,400 5.5345 3.175 3.158 3.175 3.147 3.198 933,376 3.1664 -0.89%
2012-08-15 0 5.600 5.560 5.600 5.500 5.700 555,767 3,107,744 5.5918 3.204 3.181 3.204 3.147 3.261 971,422 3.1992 0.54%
2012-08-14 0 5.570 5.570 5.580 5.540 5.810 880,028 4,939,576 5.6130 3.187 3.187 3.192 3.170 3.324 1,538,197 3.2113 -0.89%
2012-08-13 0 5.620 5.590 5.620 5.550 5.680 950,000 5,356,000 5.6379 3.215 3.198 3.215 3.175 3.250 1,660,500 3.2255 1.44%
2012-08-10 0 5.540 5.540 5.550 5.440 5.690 1,069,219 5,931,700 5.5477 3.170 3.170 3.175 3.112 3.255 1,868,883 3.1739 -3.15%
2012-08-09 0 5.720 5.710 5.730 5.630 5.730 748,000 4,247,920 5.6790 3.273 3.267 3.278 3.221 3.278 1,307,426 3.2491 1.60%
2012-08-08 0 5.630 5.620 5.630 5.630 5.690 948,000 5,376,420 5.6713 3.221 3.215 3.221 3.221 3.255 1,657,005 3.2447 -0.71%
2012-08-07 0 5.670 5.670 5.680 5.640 5.680 702,000 3,972,180 5.6584 3.244 3.244 3.250 3.227 3.250 1,227,022 3.2373 -0.53%
2012-08-06 0 5.700 5.670 5.700 5.650 5.780 1,796,878 10,169,563 5.6596 3.261 3.244 3.261 3.232 3.307 3,140,754 3.2379 1.42%
2012-08-03 0 5.620 5.610 5.620 5.380 5.840 6,196,351 34,488,059 5.5659 3.215 3.210 3.215 3.078 3.341 10,830,572 3.1843 -4.26%
2012-08-02 0 5.870 5.870 5.880 5.840 6.150 1,550,000 9,248,408 5.9667 3.358 3.358 3.364 3.341 3.519 2,709,238 3.4137 -3.45%
2012-08-01 0 6.080 6.070 6.080 6.060 6.110 374,015 2,273,490 6.0786 3.478 3.473 3.478 3.467 3.496 653,739 3.4777 0.33%
2012-07-31 0 6.060 6.000 6.060 5.980 6.100 1,068,000 6,419,920 6.0112 3.467 3.433 3.467 3.421 3.490 1,866,752 3.4391 0.00%
2012-07-30 0 6.060 6.020 6.060 6.000 6.100 1,092,000 6,597,720 6.0419 3.467 3.444 3.467 3.433 3.490 1,908,702 3.4567 0.00%
2012-07-27 0 6.060 6.020 6.060 5.980 6.100 1,216,317 7,324,312 6.0217 3.467 3.444 3.467 3.421 3.490 2,125,995 3.4451 0.33%
2012-07-26 0 6.040 6.000 6.040 5.990 6.050 1,734,000 10,406,480 6.0014 3.456 3.433 3.456 3.427 3.461 3,030,850 3.4335 -0.33%
2012-07-25 0 6.060 6.030 6.060 5.980 6.090 1,214,806 7,301,715 6.0106 3.467 3.450 3.467 3.421 3.484 2,123,354 3.4388 -0.16%
2012-07-24 0 6.070 6.070 6.090 6.020 6.110 700,000 4,245,620 6.0652 3.473 3.473 3.484 3.444 3.496 1,223,527 3.4700 -0.49%
2012-07-23 0 6.100 6.070 6.100 6.040 6.150 1,050,000 6,415,480 6.1100 3.490 3.473 3.490 3.456 3.519 1,835,290 3.4956 -0.81%
2012-07-20 0 6.150 6.150 6.160 6.030 6.190 1,620,000 9,944,960 6.1389 3.519 3.519 3.524 3.450 3.541 2,831,590 3.5121 0.82%
2012-07-19 0 6.100 6.070 6.100 6.060 6.240 690,000 4,203,320 6.0918 3.490 3.473 3.490 3.467 3.570 1,206,048 3.4852 0.49%
2012-07-18 0 6.070 6.030 6.080 6.010 6.070 266,000 1,605,020 6.0339 3.473 3.450 3.478 3.438 3.473 464,940 3.4521 -0.49%
2012-07-17 0 6.100 6.100 6.120 6.030 6.120 963,805 5,854,656 6.0745 3.490 3.490 3.501 3.450 3.501 1,684,630 3.4753 0.66%
2012-07-16 0 6.060 6.020 6.060 5.980 6.130 1,450,000 8,713,300 6.0092 3.467 3.444 3.467 3.421 3.507 2,534,448 3.4379 -0.98%
2012-07-13 0 6.120 6.100 6.120 6.040 6.120 640,846 3,898,348 6.0831 3.501 3.490 3.501 3.456 3.501 1,120,132 3.4803 1.83%
2012-07-12 0 6.010 6.010 6.040 6.000 6.060 468,000 2,819,860 6.0253 3.438 3.438 3.456 3.433 3.467 818,015 3.4472 -1.48%
2012-07-11 0 6.100 6.090 6.100 6.090 6.160 478,000 2,922,900 6.1149 3.490 3.484 3.490 3.484 3.524 835,494 3.4984 0.00%
2012-07-10 0 6.100 6.100 6.130 6.000 6.140 850,000 5,170,740 6.0832 3.490 3.490 3.507 3.433 3.513 1,485,711 3.4803 0.16%
2012-07-09 0 6.090 6.090 6.100 6.070 6.210 720,000 4,402,260 6.1143 3.484 3.484 3.490 3.473 3.553 1,258,485 3.4981 -1.46%
2012-07-06 0 6.180 6.180 6.190 6.120 6.300 1,826,892 11,332,948 6.2034 3.536 3.536 3.541 3.501 3.604 3,193,216 3.5491 -0.64%
2012-07-05 0 6.220 6.210 6.230 5.980 6.400 5,012,360 31,051,648 6.1950 3.559 3.553 3.564 3.421 3.662 8,761,080 3.5443 3.49%
2012-07-04 0 6.010 6.010 6.020 5.570 6.150 3,922,232 22,990,393 5.8616 3.438 3.438 3.444 3.187 3.519 6,855,651 3.3535 7.90%
2012-07-03 0 5.570 5.570 5.590 5.530 5.650 388,248 2,160,708 5.5653 3.187 3.187 3.198 3.164 3.232 678,617 3.1840 -0.18%
2012-06-29 0 5.580 5.530 5.580 5.460 5.620 526,000 2,932,040 5.5742 3.192 3.164 3.192 3.124 3.215 919,393 3.1891 0.72%
2012-06-28 0 5.540 5.470 5.550 5.470 5.620 536,000 2,973,680 5.5479 3.170 3.129 3.175 3.129 3.215 936,872 3.1741 -0.54%
2012-06-27 0 5.570 5.540 5.570 5.530 5.670 748,000 4,187,000 5.5976 3.187 3.170 3.187 3.164 3.244 1,307,426 3.2025 -1.42%
2012-06-26 0 5.650 5.540 5.650 5.400 5.650 956,000 5,333,860 5.5794 3.232 3.170 3.232 3.089 3.232 1,670,988 3.1920 3.10%
2012-06-25 0 5.480 5.430 5.500 5.390 5.600 2,213,000 12,076,490 5.4571 3.135 3.107 3.147 3.084 3.204 3,868,092 3.1221 -1.26%
2012-06-22 0 5.550 5.480 5.550 5.380 5.600 414,619 2,276,347 5.4902 3.175 3.135 3.175 3.078 3.204 724,711 3.1410 2.40%
2012-06-21 0 5.420 5.420 5.520 5.290 5.640 2,152,000 11,822,380 5.4937 3.101 3.101 3.158 3.026 3.227 3,761,471 3.1430 -3.39%
2012-06-20 0 5.610 5.610 5.650 5.600 5.670 292,279 1,649,702 5.6443 3.210 3.210 3.232 3.204 3.244 510,873 3.2292 -0.88%
2012-06-19 0 5.660 5.620 5.670 5.550 5.670 1,242,324 6,982,148 5.6202 3.238 3.215 3.244 3.175 3.244 2,171,452 3.2154 1.07%
2012-06-18 0 5.600 5.580 5.620 5.490 5.620 1,532,000 8,526,660 5.5657 3.204 3.192 3.215 3.141 3.215 2,677,775 3.1842 2.00%
2012-06-15 0 5.490 5.490 5.500 5.480 5.530 752,000 4,134,960 5.4986 3.141 3.141 3.147 3.135 3.164 1,314,417 3.1459 0.00%
2012-06-14 0 5.490 5.450 5.500 5.430 5.490 1,576,000 8,601,630 5.4579 3.141 3.118 3.147 3.107 3.141 2,754,683 3.1225 1.29%
2012-06-13 0 5.440 5.440 5.470 5.370 5.520 1,026,000 5,591,580 5.4499 3.101 3.101 3.118 3.061 3.146 1,799,958 3.1065 0.00%
2012-06-12 0 5.440 5.430 5.450 5.400 5.440 216,000 1,172,500 5.4282 3.101 3.095 3.107 3.078 3.101 378,939 3.0942 -0.73%
2012-06-11 0 5.480 5.450 5.490 5.400 5.500 778,000 4,258,680 5.4739 3.124 3.107 3.129 3.078 3.135 1,364,880 3.1202 1.48%
2012-06-08 0 5.400 5.380 5.400 5.320 5.450 1,422,000 7,652,800 5.3817 3.078 3.067 3.078 3.032 3.107 2,494,679 3.0676 -0.92%
2012-06-07 0 5.450 5.410 5.460 5.350 5.520 2,198,035 11,971,346 5.4464 3.107 3.084 3.112 3.050 3.146 3,856,112 3.1045 3.02%
2012-06-06 0 5.290 5.290 5.320 5.200 5.320 2,262,000 11,949,900 5.2829 3.015 3.015 3.032 2.964 3.032 3,968,328 3.0113 2.72%
2012-06-05 0 5.150 5.120 5.150 5.080 5.180 744,000 3,829,860 5.1477 2.936 2.918 2.936 2.896 2.953 1,305,233 2.9342 2.18%
2012-06-04 0 5.040 5.040 5.050 5.030 5.240 1,991,588 10,171,814 5.1074 2.873 2.873 2.879 2.867 2.987 3,493,933 2.9113 -5.97%
2012-06-01 0 5.360 5.360 5.390 5.320 5.440 459,000 2,457,980 5.3551 3.055 3.055 3.072 3.032 3.101 805,244 3.0525 0.37%
2012-05-31 0 5.340 5.330 5.350 5.230 5.360 988,000 5,232,680 5.2962 3.044 3.038 3.050 2.981 3.055 1,733,293 3.0189 -0.56%
2012-05-30 0 5.370 5.370 5.400 5.290 5.490 1,794,750 9,664,777 5.3850 3.061 3.061 3.078 3.015 3.129 3,148,611 3.0695 -0.19%
2012-05-29 0 5.380 5.370 5.380 5.200 5.380 1,364,000 7,256,700 5.3202 3.067 3.061 3.067 2.964 3.067 2,392,927 3.0326 2.48%
2012-05-28 0 5.250 5.250 5.290 5.160 5.310 782,000 4,092,560 5.2335 2.993 2.993 3.015 2.941 3.027 1,371,898 2.9831 -1.13%
2012-05-25 0 5.310 5.300 5.310 5.080 5.320 1,198,286 6,244,575 5.2113 3.027 3.021 3.027 2.896 3.032 2,102,207 2.9705 3.11%
2012-05-24 0 5.150 5.150 5.190 5.110 5.230 1,138,924 5,894,576 5.1756 2.936 2.936 2.958 2.913 2.981 1,998,066 2.9501 -0.77%
2012-05-23 0 5.190 5.180 5.200 5.100 5.280 1,388,960 7,224,117 5.2011 2.958 2.953 2.964 2.907 3.010 2,436,715 2.9647 -1.14%
2012-05-22 0 5.250 5.210 5.250 5.130 5.270 2,502,383 13,031,016 5.2074 2.993 2.970 2.993 2.924 3.004 4,390,043 2.9683 3.55%
2012-05-21 0 5.070 5.070 5.090 4.960 5.130 4,214,000 21,194,880 5.0296 2.890 2.890 2.901 2.827 2.924 7,392,810 2.8670 -0.78%
2012-05-18 0 5.110 5.100 5.130 5.050 5.230 2,046,699 10,434,529 5.0982 2.913 2.907 2.924 2.879 2.981 3,590,616 2.9061 -2.29%
2012-05-17 0 5.230 5.230 5.250 4.990 5.350 6,412,357 33,327,410 5.1974 2.981 2.981 2.993 2.844 3.050 11,249,487 2.9626 3.36%
2012-05-16 0 5.060 5.020 5.060 4.980 5.570 9,356,030 48,979,822 5.2351 2.884 2.861 2.884 2.839 3.175 16,413,705 2.9841 -10.12%
2012-05-15 0 5.630 5.630 5.650 5.540 5.700 4,182,000 23,556,440 5.6328 3.209 3.209 3.221 3.158 3.249 7,336,671 3.2108 -1.57%
2012-05-14 0 5.720 5.710 5.730 5.650 5.760 3,158,318 18,097,926 5.7302 3.260 3.255 3.266 3.221 3.283 5,540,779 3.2663 0.00%
2012-05-11 0 5.720 5.710 5.740 5.650 5.800 4,570,423 26,227,851 5.7386 3.260 3.255 3.272 3.221 3.306 8,018,099 3.2711 0.70%
2012-05-10 0 5.680 5.700 5.710 5.440 5.740 7,556,279 42,955,781 5.6848 3.238 3.249 3.255 3.101 3.272 13,256,321 3.2404 4.41%
2012-05-09 0 5.440 5.430 5.440 5.390 5.470 2,042,000 11,061,880 5.4172 3.101 3.095 3.101 3.072 3.118 3,582,373 3.0879 -0.55%
2012-05-08 0 5.470 5.460 5.470 5.360 5.500 1,031,834 5,642,993 5.4689 3.118 3.112 3.118 3.055 3.135 1,810,193 3.1173 2.05%
2012-05-07 0 5.360 5.350 5.360 5.280 5.430 1,950,317 10,477,165 5.3720 3.055 3.050 3.055 3.010 3.095 3,421,529 3.0621 -2.19%
2012-05-04 0 5.480 5.460 5.480 5.400 5.540 2,365,145 12,965,248 5.4818 3.124 3.112 3.124 3.078 3.158 4,149,280 3.1247 0.92%
2012-05-03 0 5.430 5.390 5.430 5.360 5.590 1,763,208 9,629,261 5.4612 3.095 3.072 3.095 3.055 3.186 3,093,275 3.1130 -0.55%
2012-05-02 0 5.460 5.440 5.490 5.450 5.540 782,180 4,290,553 5.4854 3.112 3.101 3.129 3.107 3.158 1,372,214 3.1267 -0.91%
2012-04-30 0 5.510 5.510 5.530 5.320 5.650 2,222,979 12,318,555 5.5415 3.141 3.141 3.152 3.032 3.221 3,899,872 3.1587 2.04%
2012-04-27 0 5.400 5.360 5.400 5.300 5.460 993,889 5,330,078 5.3629 3.078 3.055 3.078 3.021 3.112 1,743,624 3.0569 0.19%
2012-04-26 0 5.390 5.380 5.390 5.290 5.480 3,460,829 18,720,632 5.4093 3.072 3.067 3.072 3.015 3.124 6,071,488 3.0834 1.70%
2012-04-25 0 5.300 5.280 5.300 5.040 5.510 8,776,935 47,079,525 5.3640 3.021 3.010 3.021 2.873 3.141 15,397,772 3.0576 4.33%
2012-04-24 0 5.080 5.080 5.100 4.950 5.170 4,331,777 22,095,027 5.1007 2.896 2.896 2.907 2.822 2.947 7,599,431 2.9075 2.63%
2012-04-23 0 4.950 4.940 4.960 4.860 5.050 2,816,195 14,050,525 4.9892 2.822 2.816 2.827 2.770 2.879 4,940,578 2.8439 2.27%
2012-04-20 0 4.840 4.820 4.840 4.810 4.900 1,175,745 5,704,663 4.8520 2.759 2.747 2.759 2.742 2.793 2,062,662 2.7657 -1.83%
2012-04-19 0 4.930 4.920 4.950 4.840 4.970 2,193,423 10,808,583 4.9277 2.810 2.804 2.822 2.759 2.833 3,848,021 2.8089 1.86%
2012-04-18 0 4.840 4.830 4.850 4.800 4.880 467,429 2,267,756 4.8516 2.759 2.753 2.765 2.736 2.782 820,032 2.7654 0.83%
2012-04-17 0 4.800 4.780 4.810 4.800 4.870 392,000 1,889,960 4.8213 2.736 2.725 2.742 2.736 2.776 687,703 2.7482 -1.03%
2012-04-16 0 4.850 4.810 4.820 4.800 4.960 580,719 2,815,747 4.8487 2.765 2.742 2.747 2.736 2.827 1,018,781 2.7638 -0.82%
2012-04-13 0 4.890 4.860 4.890 4.790 4.890 832,620 4,036,068 4.8474 2.787 2.770 2.787 2.730 2.787 1,460,703 2.7631 1.87%
2012-04-12 0 4.800 4.760 4.800 4.680 4.830 1,874,273 8,860,299 4.7273 2.736 2.713 2.736 2.668 2.753 3,288,122 2.6946 0.21%
2012-04-11 0 4.790 4.770 4.800 4.700 4.800 3,380,847 16,120,899 4.7683 2.730 2.719 2.736 2.679 2.736 5,931,172 2.7180 0.63%
2012-04-10 0 4.760 4.750 4.760 4.730 4.800 557,751 2,661,144 4.7712 2.713 2.708 2.713 2.696 2.736 978,488 2.7196 -0.83%
2012-04-05 0 4.800 4.770 4.810 4.710 4.800 604,513 2,872,522 4.7518 2.736 2.719 2.742 2.685 2.736 1,060,524 2.7086 1.48%
2012-04-03 0 4.730 4.700 4.740 4.690 4.800 2,801,752 13,237,199 4.7246 2.696 2.679 2.702 2.673 2.736 4,915,240 2.6931 -0.42%
2012-04-02 0 4.750 4.730 4.750 4.710 4.830 2,605,522 12,362,318 4.7447 2.708 2.696 2.708 2.685 2.753 4,570,985 2.7045 -1.04%
2012-03-30 0 4.800 4.760 4.800 4.770 4.890 4,343,358 20,820,074 4.7935 2.736 2.713 2.736 2.719 2.787 7,619,749 2.7324 0.42%
2012-03-29 0 4.780 4.770 4.800 4.750 4.850 2,987,479 14,274,694 4.7782 2.725 2.719 2.736 2.708 2.765 5,241,069 2.7236 -1.44%
2012-03-28 0 4.850 4.840 4.890 4.800 5.050 7,713,534 38,576,334 5.0011 2.765 2.759 2.787 2.736 2.879 13,532,200 2.8507 -2.41%
2012-03-27 0 4.970 4.940 4.970 4.810 5.000 2,586,090 12,677,180 4.9021 2.833 2.816 2.833 2.742 2.850 4,536,894 2.7942 3.33%
2012-03-26 0 4.810 4.780 4.810 4.700 4.880 3,054,350 14,681,267 4.8067 2.742 2.725 2.742 2.679 2.782 5,358,384 2.7399 -0.21%
2012-03-23 0 4.820 4.790 4.820 4.720 4.850 849,652 4,073,125 4.7939 2.747 2.730 2.747 2.690 2.765 1,490,583 2.7326 -0.82%
2012-03-22 0 4.860 4.840 4.870 4.840 4.920 2,834,000 13,812,720 4.8739 2.770 2.759 2.776 2.759 2.804 4,971,814 2.7782 -0.41%
2012-03-21 0 4.880 4.840 4.880 4.800 5.000 1,856,000 9,073,860 4.8889 2.782 2.759 2.782 2.736 2.850 3,256,064 2.7868 -2.20%
2012-03-20 0 4.990 4.950 4.990 4.910 5.010 1,302,000 6,458,280 4.9603 2.844 2.822 2.844 2.799 2.856 2,284,157 2.8274 -0.20%
2012-03-19 0 5.000 4.980 5.010 4.970 5.110 1,604,000 8,055,280 5.0220 2.850 2.839 2.856 2.833 2.913 2,813,969 2.8626 -0.99%
2012-03-16 0 5.050 5.040 5.050 4.940 5.120 2,598,000 13,110,100 5.0462 2.879 2.873 2.879 2.816 2.918 4,557,788 2.8764 2.23%
2012-03-15 0 4.940 4.930 4.940 4.870 5.010 1,960,000 9,646,900 4.9219 2.816 2.810 2.816 2.776 2.856 3,438,516 2.8055 -1.20%
2012-03-14 0 5.000 4.990 5.000 4.890 5.110 3,486,000 17,396,840 4.9905 2.850 2.844 2.850 2.787 2.913 6,115,647 2.8446 3.09%
2012-03-13 0 4.850 4.850 4.900 4.750 5.050 12,814,478 62,907,648 4.9091 2.765 2.765 2.793 2.708 2.879 22,481,016 2.7983 2.32%
2012-03-12 0 4.740 4.730 4.750 4.680 4.860 5,666,000 26,857,170 4.7401 2.702 2.696 2.708 2.668 2.770 9,940,119 2.7019 -1.66%
2012-03-09 0 4.820 4.790 4.800 4.580 4.840 6,243,000 29,813,100 4.7754 2.747 2.730 2.736 2.611 2.759 10,952,376 2.7221 1.05%
2012-03-08 0 4.770 4.760 4.770 4.500 4.780 3,532,000 16,605,860 4.7015 2.719 2.713 2.719 2.565 2.725 6,196,347 2.6799 5.53%
2012-03-07 0 4.520 4.500 4.520 4.450 4.580 1,728,000 7,813,160 4.5215 2.576 2.565 2.576 2.537 2.611 3,031,508 2.5773 0.00%
2012-03-06 0 4.520 4.500 4.520 4.360 4.600 3,884,000 17,433,880 4.4886 2.576 2.565 2.576 2.485 2.622 6,813,876 2.5586 -2.16%
2012-03-05 0 4.620 4.600 4.620 4.500 4.630 3,402,000 15,627,480 4.5936 2.633 2.622 2.633 2.565 2.639 5,968,282 2.6184 -1.28%
2012-03-02 0 4.680 4.650 4.680 4.560 4.710 2,432,050 11,280,329 4.6382 2.668 2.651 2.668 2.599 2.685 4,266,655 2.6438 -1.68%
2012-03-01 0 4.760 4.720 4.760 4.660 4.830 876,000 4,145,420 4.7322 2.713 2.690 2.713 2.656 2.753 1,536,806 2.6974 -0.83%
2012-02-29 0 4.800 4.780 4.800 4.700 4.840 2,658,279 12,734,092 4.7904 2.736 2.725 2.736 2.679 2.759 4,663,539 2.7306 1.69%
2012-02-28 0 4.720 4.700 4.720 4.370 4.750 3,250,000 14,978,500 4.6088 2.690 2.679 2.690 2.491 2.708 5,701,621 2.6271 6.31%
2012-02-27 0 4.440 4.410 4.440 4.300 4.600 4,922,000 21,942,400 4.4580 2.531 2.514 2.531 2.451 2.622 8,634,886 2.5411 3.74%
2012-02-24 0 5.190 5.170 5.190 4.800 5.260 14,030,018 70,926,548 5.0553 2.440 2.430 2.440 2.256 2.473 29,846,735 2.3764 8.81%
2012-02-23 0 4.770 4.750 4.760 4.760 4.840 4,465,001 21,450,624 4.8042 2.242 2.233 2.238 2.238 2.275 9,498,612 2.2583 -1.45%
2012-02-22 0 4.840 4.840 4.850 4.700 4.880 3,612,265 17,330,149 4.7976 2.275 2.275 2.280 2.209 2.294 7,684,546 2.2552 -0.82%
2012-02-21 0 4.880 4.870 4.900 4.800 4.920 306,220 1,490,834 4.8685 2.294 2.289 2.303 2.256 2.313 651,437 2.2885 0.21%
2012-02-20 0 4.870 4.820 4.880 4.850 4.990 976,000 4,777,720 4.8952 2.289 2.266 2.294 2.280 2.346 2,076,292 2.3011 -1.42%
2012-02-17 0 4.940 4.930 4.940 4.800 4.960 1,922,000 9,436,120 4.9095 2.322 2.317 2.322 2.256 2.332 4,088,763 2.3078 0.82%
2012-02-16 0 4.900 4.900 4.940 4.790 4.940 2,954,000 14,393,880 4.8727 2.303 2.303 2.322 2.252 2.322 6,284,187 2.2905 2.08%
2012-02-15 0 4.800 4.760 4.790 4.710 4.800 352,300 1,680,540 4.7702 2.256 2.238 2.252 2.214 2.256 749,465 2.2423 0.84%
2012-02-14 0 4.760 4.760 4.780 4.730 4.820 727,000 3,470,970 4.7744 2.238 2.238 2.247 2.223 2.266 1,546,582 2.2443 -0.83%
2012-02-13 0 4.800 4.750 4.810 4.740 4.820 1,210,350 5,791,023 4.7846 2.256 2.233 2.261 2.228 2.266 2,574,836 2.2491 -0.21%
2012-02-10 0 4.810 4.810 4.850 4.760 4.870 2,485,160 11,989,202 4.8243 2.261 2.261 2.280 2.238 2.289 5,286,801 2.2678 0.84%
2012-02-09 0 4.770 4.770 4.790 4.580 4.850 2,366,210 11,274,603 4.7648 2.242 2.242 2.252 2.153 2.280 5,033,753 2.2398 2.80%
2012-02-08 0 4.640 4.640 4.680 4.480 4.670 803,300 3,696,052 4.6011 2.181 2.181 2.200 2.106 2.195 1,708,899 2.1628 0.65%
2012-02-07 0 4.610 4.610 4.640 4.550 4.640 880,200 4,053,930 4.6057 2.167 2.167 2.181 2.139 2.181 1,872,492 2.1650 1.32%
2012-02-06 0 4.550 4.460 4.550 4.390 4.550 260,000 1,164,460 4.4787 2.139 2.097 2.139 2.064 2.139 553,111 2.1053 1.34%
2012-02-03 0 4.490 4.490 4.540 4.390 4.550 212,000 954,140 4.5007 2.111 2.111 2.134 2.064 2.139 450,998 2.1156 -1.54%
2012-02-02 0 4.560 4.530 4.570 4.400 4.570 466,000 2,104,340 4.5158 2.144 2.129 2.148 2.068 2.148 991,344 2.1227 3.64%
2012-02-01 0 4.400 4.400 4.410 4.390 4.400 342,000 1,504,720 4.3998 2.068 2.068 2.073 2.064 2.068 727,553 2.0682 -1.79%
2012-01-31 0 4.480 4.420 4.480 4.350 4.480 89,000 389,800 4.3798 2.106 2.078 2.106 2.045 2.106 189,334 2.0588 0.67%
2012-01-30 0 4.450 4.400 4.450 4.400 4.450 64,010 282,424 4.4122 2.092 2.068 2.092 2.068 2.092 136,172 2.0740 0.00%
2012-01-27 0 4.450 4.450 4.460 4.450 4.460 94,000 419,180 4.4594 2.092 2.092 2.097 2.092 2.097 199,971 2.0962 -1.11%
2012-01-26 0 4.500 4.440 4.530 4.310 4.570 166,000 737,920 4.4453 2.115 2.087 2.129 2.026 2.148 353,140 2.0896 0.00%
2012-01-20 0 4.500 4.430 4.500 4.420 4.520 28,000 124,500 4.4464 2.115 2.082 2.115 2.078 2.125 59,566 2.0901 -0.22%
2012-01-19 0 4.510 4.500 4.510 4.430 4.550 1,314,000 5,874,100 4.4704 2.120 2.115 2.120 2.082 2.139 2,795,336 2.1014 -0.88%
2012-01-18 0 4.550 4.500 4.550 4.450 4.550 276,000 1,243,640 4.5059 2.139 2.115 2.139 2.092 2.139 587,148 2.1181 1.11%
2012-01-17 0 4.500 4.500 4.540 4.420 4.540 248,000 1,111,440 4.4816 2.115 2.115 2.134 2.078 2.134 527,582 2.1067 0.22%
2012-01-16 0 4.490 4.440 4.500 4.400 4.550 150,000 666,980 4.4465 2.111 2.087 2.115 2.068 2.139 319,102 2.0902 -1.32%
2012-01-13 0 4.550 4.480 4.550 4.460 4.580 762,500 3,412,540 4.4755 2.139 2.106 2.139 2.097 2.153 1,622,103 2.1038 1.11%
2012-01-12 0 4.500 4.500 4.540 4.470 4.560 170,000 765,880 4.5052 2.115 2.115 2.134 2.101 2.144 361,649 2.1177 -0.88%
2012-01-11 0 4.540 4.490 4.540 4.500 4.620 402,000 1,814,920 4.5147 2.134 2.111 2.134 2.115 2.172 855,194 2.1222 0.22%
2012-01-10 0 4.530 4.490 4.530 4.400 4.610 812,056 3,655,369 4.5014 2.129 2.111 2.129 2.068 2.167 1,727,526 2.1160 -0.66%
2012-01-09 0 4.560 4.460 4.560 4.420 4.560 112,000 504,560 4.5050 2.144 2.097 2.144 2.078 2.144 238,263 2.1177 2.01%
2012-01-06 0 4.470 4.410 4.470 4.440 4.480 56,500 252,000 4.4602 2.101 2.073 2.101 2.087 2.106 120,195 2.0966 -0.67%
2012-01-05 0 4.500 4.450 4.500 4.480 4.510 583,000 2,623,120 4.4993 2.115 2.092 2.115 2.106 2.120 1,240,244 2.1150 0.00%
2012-01-04 0 4.500 4.490 4.510 4.490 4.560 110,100 496,431 4.5089 2.115 2.111 2.120 2.111 2.144 234,221 2.1195 -1.32%
2012-01-03 0 4.560 4.540 4.580 4.360 4.600 780,000 3,486,540 4.4699 2.144 2.134 2.153 2.049 2.162 1,659,332 2.1012 5.07%
2011-12-30 0 4.340 4.330 4.340 4.300 4.450 1,432,000 6,254,760 4.3678 2.040 2.035 2.040 2.021 2.092 3,046,363 2.0532 -0.23%
2011-12-29 0 4.350 4.350 4.390 4.250 4.550 1,216,000 5,341,000 4.3923 2.045 2.045 2.064 1.998 2.139 2,586,856 2.0647 -0.23%
2011-12-28 0 4.360 4.340 4.360 4.290 4.590 560,000 2,462,080 4.3966 2.049 2.040 2.049 2.017 2.158 1,191,315 2.0667 -6.03%
2011-12-23 0 4.640 4.570 4.640 4.560 4.680 300,000 1,382,700 4.6090 2.181 2.148 2.181 2.144 2.200 638,204 2.1665 -0.64%
2011-12-22 0 4.670 4.590 4.600 4.600 4.770 666,000 3,101,880 4.6575 2.195 2.158 2.162 2.162 2.242 1,416,814 2.1893 -0.64%
2011-12-21 0 4.700 4.660 4.700 4.640 4.760 1,200,142 5,620,014 4.6828 2.209 2.191 2.209 2.181 2.238 2,553,120 2.2012 0.43%
2011-12-20 0 4.680 4.640 4.700 4.630 4.750 416,000 1,954,480 4.6983 2.200 2.181 2.209 2.176 2.233 884,977 2.2085 -0.43%
2011-12-19 0 4.700 4.670 4.680 4.560 4.830 1,724,130 8,055,844 4.6724 2.209 2.195 2.200 2.144 2.270 3,667,825 2.1964 -2.08%
2011-12-16 0 4.800 4.770 4.800 4.740 4.890 2,004,000 9,577,780 4.7793 2.256 2.242 2.256 2.228 2.299 4,263,206 2.2466 1.27%
2011-12-15 0 4.740 4.700 4.710 4.600 4.750 1,092,000 5,118,800 4.6875 2.228 2.209 2.214 2.162 2.233 2,323,064 2.2035 -0.42%
2011-12-14 0 4.760 4.700 4.760 4.700 4.800 1,732,500 8,242,800 4.7577 2.238 2.209 2.238 2.209 2.256 3,685,631 2.2365 0.00%
2011-12-13 0 4.760 4.710 4.780 4.600 5.100 7,498,000 36,429,440 4.8586 2.238 2.214 2.247 2.162 2.397 15,950,858 2.2839 -0.42%
2011-12-12 0 4.780 4.760 4.780 4.450 4.810 6,332,000 29,773,460 4.7021 2.247 2.238 2.247 2.092 2.261 13,470,369 2.2103 8.39%
2011-12-09 0 4.410 4.400 4.450 4.260 4.450 2,126,000 9,340,380 4.3934 2.073 2.068 2.092 2.002 2.092 4,522,742 2.0652 0.23%
2011-12-08 0 4.400 4.360 4.390 4.160 4.400 2,020,150 8,680,435 4.2969 2.068 2.049 2.064 1.955 2.068 4,297,563 2.0199 3.29%
2011-12-07 0 4.260 4.260 4.270 4.070 4.340 2,046,302 8,618,030 4.2115 2.002 2.002 2.007 1.913 2.040 4,353,197 1.9797 5.19%
2011-12-06 0 4.050 4.010 4.040 3.960 4.250 4,754,762 19,236,348 4.0457 1.904 1.885 1.899 1.861 1.998 10,115,035 1.9018 -3.57%
2011-12-05 0 4.200 4.190 4.200 3.990 4.800 9,274,552 38,972,696 4.2021 1.974 1.970 1.974 1.876 2.256 19,730,202 1.9753 -14.98%
2011-12-02 0 4.940 4.930 4.980 4.860 5.150 802,000 4,019,854 5.0123 2.322 2.317 2.341 2.285 2.421 1,706,133 2.3561 -5.18%
2011-12-01 0 5.210 5.170 5.260 5.180 5.400 208,278 1,103,810 5.2997 2.449 2.430 2.473 2.435 2.538 443,080 2.4912 -1.14%
2011-11-30 0 5.270 5.270 5.380 5.250 5.480 852,000 4,538,540 5.3269 2.477 2.477 2.529 2.468 2.576 1,812,501 2.5040 -2.41%
2011-11-29 0 5.400 5.390 5.450 5.220 5.510 2,074,000 11,306,640 5.4516 2.538 2.534 2.562 2.454 2.590 4,412,120 2.5626 3.45%
2011-11-28 0 5.220 5.220 5.270 4.910 5.290 1,664,000 8,647,580 5.1969 2.454 2.454 2.477 2.308 2.487 3,539,908 2.4429 3.78%
2011-11-25 0 5.030 4.970 5.050 4.580 5.100 2,468,000 12,132,480 4.9159 2.364 2.336 2.374 2.153 2.397 5,250,296 2.3108 8.87%
2011-11-24 0 4.620 4.590 4.660 4.500 4.660 1,400,000 6,468,200 4.6201 2.172 2.158 2.191 2.115 2.191 2,978,288 2.1718 3.82%
2011-11-23 0 4.450 4.400 4.500 4.150 4.500 1,460,000 6,293,100 4.3103 2.092 2.068 2.115 1.951 2.115 3,105,929 2.0262 4.22%
2011-11-22 0 4.270 4.170 4.270 4.150 4.280 446,000 1,865,360 4.1824 2.007 1.960 2.007 1.951 2.012 948,797 1.9660 -0.70%
2011-11-21 0 4.300 4.200 4.300 4.160 4.350 546,000 2,318,240 4.2459 2.021 1.974 2.021 1.955 2.045 1,161,532 1.9958 0.70%
2011-11-18 0 4.270 4.200 4.330 4.120 4.400 1,145,288 4,817,361 4.2062 2.007 1.974 2.035 1.937 2.068 2,436,426 1.9772 0.00%
2011-11-17 0 4.270 4.180 4.270 4.150 4.290 70,000 293,880 4.1983 2.007 1.965 2.007 1.951 2.017 148,914 1.9735 0.23%
2011-11-16 0 4.260 4.220 4.270 4.150 4.300 160,000 672,480 4.2030 2.002 1.984 2.007 1.951 2.021 340,376 1.9757 1.43%
2011-11-15 0 4.200 4.200 4.300 4.200 4.430 980,000 4,161,020 4.2459 1.974 1.974 2.021 1.974 2.082 2,084,801 1.9959 -6.04%
2011-11-14 0 4.470 4.470 4.480 4.400 4.550 530,000 2,374,420 4.4800 2.101 2.101 2.106 2.068 2.139 1,127,495 2.1059 2.05%
2011-11-11 0 4.380 4.380 4.390 4.350 4.460 330,000 1,447,380 4.3860 2.059 2.059 2.064 2.045 2.097 702,025 2.0617 -0.45%
2011-11-10 0 4.400 4.160 4.400 4.070 4.440 2,534,000 10,777,660 4.2532 2.068 1.955 2.068 1.913 2.087 5,390,701 1.9993 4.27%
2011-11-09 0 4.220 4.050 4.220 3.950 4.220 966,000 3,853,360 3.9890 1.984 1.904 1.984 1.857 1.984 2,055,018 1.8751 6.30%
2011-11-08 0 3.970 3.880 3.970 3.900 3.980 114,000 447,560 3.9260 1.866 1.824 1.866 1.833 1.871 242,518 1.8455 1.79%
2011-11-07 0 3.900 3.880 3.920 3.900 3.910 72,000 280,860 3.9008 1.833 1.824 1.843 1.833 1.838 153,169 1.8337 0.00%
2011-11-04 0 3.900 3.860 3.900 3.860 3.950 328,000 1,279,740 3.9016 1.833 1.814 1.833 1.814 1.857 697,770 1.8340 0.00%
2011-11-03 0 3.900 3.890 3.900 3.890 3.910 82,000 320,140 3.9041 1.833 1.829 1.833 1.829 1.838 174,443 1.8352 -0.26%
2011-11-02 0 3.910 3.850 3.910 3.900 3.910 116,000 453,060 3.9057 1.838 1.810 1.838 1.833 1.838 246,772 1.8359 0.26%
2011-11-01 0 3.900 3.810 3.900 3.900 3.920 50,000 195,400 3.9080 1.833 1.791 1.833 1.833 1.843 106,367 1.8370 -0.51%
2011-10-31 0 3.920 3.880 3.920 3.800 3.920 422,000 1,620,300 3.8396 1.843 1.824 1.843 1.786 1.843 897,741 1.8049 0.00%
2011-10-28 0 3.920 3.890 3.920 3.900 3.920 314,000 1,227,380 3.9089 1.843 1.829 1.843 1.833 1.843 667,987 1.8374 1.03%
2011-10-27 0 3.880 3.840 3.900 3.700 3.900 172,000 653,820 3.8013 1.824 1.805 1.833 1.739 1.833 365,904 1.7869 0.78%
2011-10-26 0 3.850 3.760 3.850 3.850 3.850 36,000 138,280 3.8411 1.810 1.767 1.810 1.810 1.810 76,585 1.8056 1.05%
2011-10-25 0 3.810 3.770 3.810 3.800 3.840 130,000 494,500 3.8038 1.791 1.772 1.791 1.786 1.805 276,555 1.7881 -0.26%
2011-10-24 0 3.820 3.690 3.820 3.680 3.870 454,000 1,704,720 3.7549 1.796 1.735 1.796 1.730 1.819 965,816 1.7651 -2.55%
2011-10-21 0 3.920 3.770 3.920 3.930 3.930 36,000 141,480 3.9300 1.843 1.772 1.843 1.847 1.847 76,585 1.8474 0.00%
2011-10-20 0 3.920 3.850 3.920 3.800 3.950 316,000 1,246,060 3.9432 1.843 1.810 1.843 1.786 1.857 672,242 1.8536 3.16%
2011-10-19 0 3.800 3.800 3.900 3.800 3.870 190,000 722,920 3.8048 1.786 1.786 1.833 1.786 1.819 404,196 1.7885 -2.56%
2011-10-18 0 3.900 3.800 3.900 3.800 3.900 182,000 693,900 3.8126 1.833 1.786 1.833 1.786 1.833 387,177 1.7922 1.30%
2011-10-17 0 3.850 3.820 3.940 3.850 3.900 430,000 1,659,340 3.8589 1.810 1.796 1.852 1.810 1.833 914,760 1.8140 0.00%
2011-10-14 0 3.850 3.850 3.970 3.850 3.990 224,000 872,360 3.8945 1.810 1.810 1.866 1.810 1.876 476,526 1.8307 -3.51%
2011-10-13 0 3.990 3.880 3.990 3.850 4.000 104,000 413,840 3.9792 1.876 1.824 1.876 1.810 1.880 221,244 1.8705 -0.25%
2011-10-12 0 4.000 3.840 4.000 3.990 4.000 164,000 655,280 3.9956 1.880 1.805 1.880 1.876 1.880 348,885 1.8782 0.50%
2011-10-11 0 3.980 3.870 3.980 3.900 3.980 172,010 677,999 3.9416 1.871 1.819 1.871 1.833 1.871 365,925 1.8528 3.38%
2011-10-10 0 3.850 3.850 3.950 3.850 3.850 40,000 154,000 3.8500 1.810 1.810 1.857 1.810 1.810 85,094 1.8098 0.00%
2011-10-07 0 3.850 3.670 3.850 3.880 3.880 20,000 77,600 3.8800 1.810 1.725 1.810 1.824 1.824 42,547 1.8239 -0.77%
2011-10-06 0 3.880 3.730 3.880 3.700 3.900 116,000 430,440 3.7107 1.824 1.753 1.824 1.739 1.833 246,772 1.7443 0.78%
2011-10-04 0 3.850 3.700 3.850 3.800 3.880 22,000 83,760 3.8073 1.810 1.739 1.810 1.786 1.824 46,802 1.7897 0.26%
2011-10-03 0 3.840 3.700 3.840 - - 0 0 - 1.805 1.739 1.805 - - 0 - -1.54%
2011-09-30 0 3.900 3.800 3.900 3.800 3.900 194,000 742,280 3.8262 1.833 1.786 1.833 1.786 1.833 412,706 1.7986 0.52%
2011-09-28 0 3.880 3.770 3.880 3.720 3.880 212,000 813,900 3.8392 1.824 1.772 1.824 1.749 1.824 450,998 1.8047 4.30%
2011-09-27 0 3.720 3.700 3.790 3.600 4.050 1,454,000 5,425,560 3.7315 1.749 1.739 1.782 1.692 1.904 3,093,164 1.7540 -8.15%
2011-09-26 0 4.050 3.760 4.040 3.900 4.170 300,000 1,186,740 3.9558 1.904 1.767 1.899 1.833 1.960 638,204 1.8595 -2.88%
2011-09-23 0 4.170 4.050 4.190 4.000 4.200 490,000 1,979,620 4.0400 1.960 1.904 1.970 1.880 1.974 1,042,401 1.8991 -1.18%
2011-09-22 0 4.220 4.060 4.220 4.050 4.280 407,000 1,696,200 4.1676 1.984 1.908 1.984 1.904 2.012 865,831 1.9590 -1.40%
2011-09-21 0 4.280 4.280 4.350 4.160 4.400 92,000 395,220 4.2959 2.012 2.012 2.045 1.955 2.068 195,716 2.0194 3.13%
2011-09-20 0 4.150 4.150 4.250 4.110 4.250 146,000 614,640 4.2099 1.951 1.951 1.998 1.932 1.998 310,593 1.9789 -3.04%
2011-09-19 0 4.280 4.280 4.340 4.250 4.350 230,000 989,660 4.3029 2.012 2.012 2.040 1.998 2.045 489,290 2.0226 -3.82%
2011-09-16 0 4.450 4.400 4.450 4.400 4.450 62,000 275,480 4.4432 2.092 2.068 2.092 2.068 2.092 131,896 2.0886 0.91%
2011-09-15 0 4.410 4.320 4.410 4.250 4.440 96,001 420,664 4.3819 2.073 2.031 2.073 1.998 2.087 204,228 2.0598 2.92%
2011-09-14 0 4.300 4.250 4.300 4.260 4.370 214,000 917,420 4.2870 2.014 1.991 2.014 1.996 2.047 456,846 2.0082 -0.92%
2011-09-12 0 4.340 4.300 4.340 4.300 4.450 564,000 2,456,640 4.3557 2.033 2.014 2.033 2.014 2.085 1,204,025 2.0404 -3.34%
2011-09-09 0 4.490 4.400 4.510 - - 0 0 - 2.103 2.061 2.113 - - 0 - 0.00%
2011-09-08 0 4.490 4.490 4.500 4.400 4.500 418,000 1,867,100 4.4667 2.103 2.103 2.108 2.061 2.108 892,344 2.0924 0.90%
2011-09-07 0 4.450 4.450 4.500 4.450 4.560 668,000 3,022,540 4.5248 2.085 2.085 2.108 2.085 2.136 1,426,043 2.1195 0.23%
2011-09-06 0 4.440 4.270 4.440 4.300 4.450 42,500 185,285 4.3596 2.080 2.000 2.080 2.014 2.085 90,729 2.0422 3.26%
2011-09-05 0 4.300 4.300 4.460 - - 0 0 - 2.014 2.014 2.089 - - 0 - 0.00%
2011-09-02 0 4.300 4.270 4.300 4.240 4.390 158,000 676,980 4.2847 2.014 2.000 2.014 1.986 2.056 337,298 2.0071 0.00%
2011-09-01 0 4.300 4.220 4.300 4.300 4.560 2,218,000 9,949,460 4.4858 2.014 1.977 2.014 2.014 2.136 4,734,976 2.1013 -2.27%
2011-08-31 0 4.400 4.250 4.400 4.220 4.420 1,432,000 6,264,860 4.3749 2.061 1.991 2.061 1.977 2.070 3,057,027 2.0493 6.80%
2011-08-30 0 4.120 4.170 4.200 4.100 4.500 2,648,000 11,544,240 4.3596 1.930 1.953 1.967 1.921 2.108 5,652,938 2.0422 -6.15%
2011-08-29 0 4.390 4.320 4.390 4.300 4.410 286,000 1,246,280 4.3576 2.056 2.024 2.056 2.014 2.066 610,551 2.0412 -0.23%
2011-08-26 0 4.400 4.370 4.400 4.390 4.400 602,000 2,648,600 4.3997 2.061 2.047 2.061 2.056 2.061 1,285,147 2.0609 0.00%
2011-08-25 0 4.400 4.360 4.400 4.300 4.420 1,292,000 5,631,800 4.3590 2.061 2.042 2.061 2.014 2.070 2,758,155 2.0419 0.69%
2011-08-24 0 4.370 4.310 4.370 4.320 4.380 236,000 1,028,460 4.3579 2.047 2.019 2.047 2.024 2.052 503,812 2.0414 0.92%
2011-08-23 0 4.330 4.330 4.340 4.270 4.330 416,000 1,791,380 4.3062 2.028 2.028 2.033 2.000 2.028 888,075 2.0171 1.41%
2011-08-22 0 4.270 4.250 4.290 4.190 4.500 1,024,000 4,375,400 4.2729 2.000 1.991 2.010 1.963 2.108 2,186,030 2.0015 1.91%
2011-08-19 0 4.190 4.050 4.190 4.020 4.250 1,234,000 5,167,860 4.1879 1.963 1.897 1.963 1.883 1.991 2,634,337 1.9617 0.00%
2011-08-18 0 4.190 4.150 4.200 4.100 4.200 354,000 1,475,460 4.1680 1.963 1.944 1.967 1.921 1.967 755,718 1.9524 2.20%
2011-08-17 0 4.100 4.060 4.100 4.030 4.100 82,000 335,640 4.0932 1.921 1.902 1.921 1.888 1.921 175,053 1.9174 -0.24%
2011-08-16 0 4.110 4.000 4.120 3.820 4.110 2,034,000 7,981,700 3.9241 1.925 1.874 1.930 1.789 1.925 4,342,174 1.8382 4.05%
2011-08-15 0 3.950 3.850 3.950 3.800 3.960 440,000 1,696,440 3.8555 1.850 1.803 1.850 1.780 1.855 939,310 1.8060 -0.25%
2011-08-12 0 3.960 3.850 3.990 - - 0 0 - 1.855 1.803 1.869 - - 0 - 0.00%
2011-08-11 0 3.960 3.840 3.960 3.800 3.960 464,000 1,788,300 3.8541 1.855 1.799 1.855 1.780 1.855 990,545 1.8054 -0.50%
2011-08-10 0 3.980 3.860 3.990 3.860 4.000 424,000 1,669,320 3.9371 1.864 1.808 1.869 1.808 1.874 905,153 1.8442 3.38%
2011-08-09 0 3.850 3.750 3.880 3.700 3.930 2,500,000 9,423,300 3.7693 1.803 1.757 1.818 1.733 1.841 5,336,988 1.7657 -2.28%
2011-08-08 0 3.940 3.800 3.940 3.800 3.950 174,000 662,220 3.8059 1.846 1.780 1.846 1.780 1.850 371,454 1.7828 -1.50%
2011-08-05 0 4.000 3.910 4.000 3.850 4.020 712,000 2,783,180 3.9090 1.874 1.832 1.874 1.803 1.883 1,519,974 1.8311 0.00%
2011-08-04 0 4.000 4.000 4.050 3.950 4.030 60,000 239,460 3.9910 1.874 1.874 1.897 1.850 1.888 128,088 1.8695 0.25%
2011-08-03 0 3.990 3.990 4.050 3.980 4.050 302,000 1,210,020 4.0067 1.869 1.869 1.897 1.864 1.897 644,708 1.8768 -0.75%
2011-08-02 0 4.020 4.020 4.040 4.020 4.020 40,000 160,800 4.0200 1.883 1.883 1.892 1.883 1.883 85,392 1.8831 0.00%
2011-08-01 0 4.020 4.020 4.050 3.950 4.050 1,112,000 4,448,840 4.0008 1.883 1.883 1.897 1.850 1.897 2,373,892 1.8741 -0.74%
2011-07-29 0 4.050 3.910 4.100 3.990 4.050 134,000 539,400 4.0254 1.897 1.832 1.921 1.869 1.897 286,063 1.8856 0.00%
2011-07-28 0 4.050 3.900 4.050 4.040 4.050 24,000 97,100 4.0458 1.897 1.827 1.897 1.892 1.897 51,235 1.8952 0.00%
2011-07-27 0 4.050 3.910 4.050 3.900 4.050 542,000 2,167,900 3.9998 1.897 1.832 1.897 1.827 1.897 1,157,059 1.8736 1.25%
2011-07-26 0 4.000 3.910 4.000 4.000 4.000 122,000 488,000 4.0000 1.874 1.832 1.874 1.874 1.874 260,445 1.8737 0.25%
2011-07-25 0 3.990 3.930 4.000 3.940 4.000 54,000 214,700 3.9759 1.869 1.841 1.874 1.846 1.874 115,279 1.8624 -0.25%
2011-07-22 0 4.000 4.000 4.040 4.000 4.000 30,000 120,000 4.0000 1.874 1.874 1.892 1.874 1.874 64,044 1.8737 2.30%
2011-07-21 0 3.910 3.910 4.050 3.910 4.000 82,000 327,820 3.9978 1.832 1.832 1.897 1.832 1.874 175,053 1.8727 -3.22%
2011-07-20 0 4.040 3.950 4.050 3.900 4.040 28,000 111,560 3.9843 1.892 1.850 1.897 1.827 1.892 59,774 1.8664 -0.25%
2011-07-19 0 4.050 3.900 4.080 4.000 4.050 132,000 528,600 4.0045 1.897 1.827 1.911 1.874 1.897 281,793 1.8758 1.00%
2011-07-18 0 4.010 3.880 4.010 - - 0 0 - 1.878 1.818 1.878 - - 0 - -0.25%
2011-07-15 0 4.020 3.830 4.030 3.920 4.020 6,000 23,720 3.9533 1.883 1.794 1.888 1.836 1.883 12,809 1.8519 2.55%
2011-07-14 0 3.920 3.860 3.920 3.810 4.100 50,000 195,120 3.9024 1.836 1.808 1.836 1.785 1.921 106,740 1.8280 -4.16%
2011-07-13 0 4.090 4.000 4.090 4.020 4.090 46,000 185,120 4.0243 1.916 1.874 1.916 1.883 1.916 98,201 1.8851 7.35%
2011-07-12 0 3.810 3.810 3.900 3.810 4.000 194,000 753,640 3.8847 1.785 1.785 1.827 1.785 1.874 414,150 1.8197 -6.39%
2011-07-11 0 4.070 4.000 4.090 4.000 4.070 42,000 168,640 4.0152 1.907 1.874 1.916 1.874 1.907 89,661 1.8809 0.49%
2011-07-08 0 4.050 4.020 4.080 - - 0 0 - 1.897 1.883 1.911 - - 0 - 0.00%
2011-07-07 0 4.050 4.000 4.100 4.000 4.100 106,000 429,800 4.0547 1.897 1.874 1.921 1.874 1.921 226,288 1.8993 1.25%
2011-07-06 0 4.000 4.000 4.070 4.000 4.050 142,000 572,540 4.0320 1.874 1.874 1.907 1.874 1.897 303,141 1.8887 -1.23%
2011-07-05 0 4.050 4.050 4.100 3.990 4.020 306,000 1,225,740 4.0057 1.897 1.897 1.921 1.869 1.883 653,247 1.8764 -2.17%
2011-07-04 0 4.140 4.130 4.150 4.130 4.140 92,000 380,780 4.1389 1.939 1.935 1.944 1.935 1.939 196,401 1.9388 2.22%
2011-06-30 0 4.050 4.010 4.090 3.970 4.130 548,000 2,218,780 4.0489 1.897 1.878 1.916 1.860 1.935 1,169,868 1.8966 -2.64%
2011-06-29 0 4.160 4.150 4.240 4.160 4.240 26,000 108,640 4.1785 1.949 1.944 1.986 1.949 1.986 55,505 1.9573 -0.95%
2011-06-28 0 4.200 4.090 4.280 4.200 4.310 14,000 59,180 4.2271 1.967 1.916 2.005 1.967 2.019 29,887 1.9801 -1.41%
2011-06-27 0 4.260 4.230 4.260 4.250 4.270 82,000 349,820 4.2661 1.996 1.981 1.996 1.991 2.000 175,053 1.9984 -2.29%
2011-06-24 0 4.360 4.320 4.360 4.320 4.360 94,000 409,360 4.3549 2.042 2.024 2.042 2.024 2.042 200,671 2.0400 -0.46%
2011-06-23 0 4.380 4.320 4.380 4.300 4.390 16,000 69,340 4.3338 2.052 2.024 2.052 2.014 2.056 34,157 2.0301 -0.45%
2011-06-22 0 4.400 4.400 4.430 4.330 4.430 1,354,000 5,935,220 4.3835 2.061 2.061 2.075 2.028 2.075 2,890,513 2.0533 0.23%
2011-06-21 0 4.390 4.290 4.390 4.080 4.420 3,866,000 16,468,740 4.2599 2.056 2.010 2.056 1.911 2.070 8,253,118 1.9955 7.60%
2011-06-20 0 4.080 3.970 4.090 4.000 4.080 202,000 808,680 4.0034 1.911 1.860 1.916 1.874 1.911 431,229 1.8753 -1.21%
2011-06-17 0 4.130 4.050 4.130 4.070 4.160 192,000 792,420 4.1272 1.935 1.897 1.935 1.907 1.949 409,881 1.9333 0.00%
2011-06-16 0 4.130 4.130 4.140 4.040 4.150 710,000 2,904,440 4.0908 1.935 1.935 1.939 1.892 1.944 1,515,705 1.9162 -1.43%
2011-06-15 0 4.190 4.000 4.190 4.000 4.200 440,000 1,816,340 4.1280 1.963 1.874 1.963 1.874 1.967 939,310 1.9337 4.23%
2011-06-14 0 4.020 3.830 4.020 3.980 4.020 102,000 409,400 4.0137 1.883 1.794 1.883 1.864 1.883 217,749 1.8801 -0.74%
2011-06-13 0 4.050 3.720 4.090 4.050 4.050 2,000 8,100 4.0500 1.897 1.743 1.916 1.897 1.897 4,270 1.8971 2.27%
2011-06-10 0 3.960 3.780 3.960 3.860 3.960 206,000 813,520 3.9491 1.855 1.771 1.855 1.808 1.855 439,768 1.8499 1.80%
2011-06-09 0 3.890 3.750 3.900 3.640 3.900 418,000 1,577,220 3.7733 1.822 1.757 1.827 1.705 1.827 892,344 1.7675 2.91%
2011-06-08 0 3.780 3.770 3.840 3.780 4.000 482,000 1,834,920 3.8069 1.771 1.766 1.799 1.771 1.874 1,028,971 1.7833 -5.50%
2011-06-07 0 4.000 3.880 4.000 3.860 4.030 326,000 1,271,180 3.8993 1.874 1.818 1.874 1.808 1.888 695,943 1.8266 -0.50%
2011-06-03 0 4.020 4.020 4.040 3.940 4.190 408,000 1,661,880 4.0732 1.883 1.883 1.892 1.846 1.963 870,996 1.9080 -2.90%
2011-06-02 0 4.140 4.050 4.140 4.000 4.140 282,000 1,147,900 4.0706 1.939 1.897 1.939 1.874 1.939 602,012 1.9068 0.49%
2011-06-01 0 4.120 4.100 4.150 4.100 4.200 104,000 430,560 4.1400 1.930 1.921 1.944 1.921 1.967 222,019 1.9393 -1.90%
2011-05-31 0 4.200 4.140 4.210 4.030 4.200 172,000 713,440 4.1479 1.967 1.939 1.972 1.888 1.967 367,185 1.9430 2.94%
2011-05-30 0 4.080 4.080 4.100 4.000 4.560 852,000 3,595,100 4.2196 1.911 1.911 1.921 1.874 2.136 1,818,846 1.9766 0.00%
2011-05-27 0 4.080 4.080 4.160 4.040 4.300 214,000 894,960 4.1821 1.911 1.911 1.949 1.892 2.014 456,846 1.9590 -4.90%
2011-05-26 0 4.290 4.200 4.290 4.000 4.300 1,930,000 8,221,400 4.2598 2.010 1.967 2.010 1.874 2.014 4,120,155 1.9954 7.25%
2011-05-25 0 4.000 3.950 4.050 3.750 4.030 572,000 2,226,100 3.8918 1.874 1.850 1.897 1.757 1.888 1,221,103 1.8230 6.67%
2011-05-24 0 3.750 3.640 3.750 3.640 3.800 24,000 89,280 3.7200 1.757 1.705 1.757 1.705 1.780 51,235 1.7426 -0.27%
2011-05-23 0 3.760 3.710 3.760 3.590 3.850 98,000 367,460 3.7496 1.761 1.738 1.761 1.682 1.803 209,210 1.7564 3.01%
2011-05-20 0 3.650 3.650 3.700 3.650 3.760 246,000 911,740 3.7063 1.710 1.710 1.733 1.710 1.761 525,160 1.7361 -2.93%
2011-05-19 0 3.760 3.760 3.850 3.750 3.980 378,000 1,440,700 3.8114 1.761 1.761 1.803 1.757 1.864 806,953 1.7854 -5.53%
2011-05-18 0 3.980 3.900 3.980 3.820 3.980 214,200 833,810 3.8927 1.864 1.827 1.864 1.789 1.864 457,273 1.8234 4.19%
2011-05-17 0 3.820 3.820 3.880 3.810 3.820 40,000 152,500 3.8125 1.789 1.789 1.818 1.785 1.789 85,392 1.7859 0.00%
2011-05-16 0 3.820 3.800 3.870 3.780 3.870 16,000 60,860 3.8038 1.789 1.780 1.813 1.771 1.813 34,157 1.7818 -2.55%
2011-05-13 0 3.920 3.900 3.920 3.900 3.920 166,000 647,800 3.9024 1.836 1.827 1.836 1.827 1.836 354,376 1.8280 -0.76%
2011-05-12 0 3.950 3.900 3.950 3.930 3.970 148,000 584,340 3.9482 1.850 1.827 1.850 1.841 1.860 315,950 1.8495 0.25%
2011-05-11 0 3.960 3.880 3.960 3.850 3.970 104,000 407,340 3.9167 1.846 1.808 1.846 1.794 1.850 223,146 1.8254 0.00%
2011-05-09 0 3.960 3.960 3.990 3.950 4.000 92,000 365,740 3.9754 1.846 1.846 1.860 1.841 1.864 197,398 1.8528 0.25%
2011-05-06 0 3.950 3.890 3.950 3.840 3.980 82,000 322,340 3.9310 1.841 1.813 1.841 1.790 1.855 175,942 1.8321 -1.50%
2011-05-05 0 4.010 3.980 4.010 4.000 4.030 46,000 184,620 4.0135 1.869 1.855 1.869 1.864 1.878 98,699 1.8705 -2.20%
2011-05-04 0 4.100 4.070 4.100 3.900 4.100 116,000 463,500 3.9957 1.911 1.897 1.911 1.818 1.911 248,893 1.8622 3.80%
2011-05-03 0 3.950 3.950 4.020 3.950 4.000 116,000 462,200 3.9845 1.841 1.841 1.874 1.841 1.864 248,893 1.8570 -3.66%
2011-04-29 0 4.100 4.010 4.090 4.000 4.130 208,000 842,860 4.0522 1.911 1.869 1.906 1.864 1.925 446,291 1.8886 -0.73%
2011-04-28 0 4.130 4.050 4.130 4.030 4.130 804,000 3,274,080 4.0722 1.925 1.888 1.925 1.878 1.925 1,725,088 1.8979 -0.96%
2011-04-27 0 4.170 4.170 4.230 4.050 4.260 636,000 2,620,380 4.1201 1.943 1.943 1.971 1.888 1.985 1,364,622 1.9202 -1.18%
2011-04-26 0 4.220 4.210 4.300 4.140 4.330 514,000 2,174,180 4.2299 1.967 1.962 2.004 1.930 2.018 1,102,855 1.9714 -1.17%
2011-04-21 0 4.270 4.110 4.270 4.080 4.270 1,328,000 5,520,320 4.1569 1.990 1.916 1.990 1.902 1.990 2,849,399 1.9374 4.15%
2011-04-20 0 4.100 4.100 4.120 4.080 4.140 228,000 936,240 4.1063 1.911 1.911 1.920 1.902 1.930 489,204 1.9138 0.49%
2011-04-19 0 4.080 4.050 4.070 4.000 4.100 522,000 2,098,040 4.0192 1.902 1.888 1.897 1.864 1.911 1,120,020 1.8732 -1.21%
2011-04-18 0 4.130 4.060 4.130 4.000 4.350 1,494,000 6,133,580 4.1055 1.925 1.892 1.925 1.864 2.027 3,205,574 1.9134 -3.05%
2011-04-15 0 4.260 4.190 4.260 4.150 4.280 246,000 1,036,240 4.2124 1.985 1.953 1.985 1.934 1.995 527,825 1.9632 0.00%
2011-04-14 0 4.260 4.260 4.300 4.250 4.260 224,000 953,340 4.2560 1.985 1.985 2.004 1.981 1.985 480,622 1.9836 -2.74%
2011-04-13 0 4.380 4.290 4.320 4.170 4.430 580,000 2,482,260 4.2798 2.041 1.999 2.013 1.943 2.065 1,244,466 1.9946 -0.45%
2011-04-12 0 4.400 4.490 4.500 4.270 4.500 1,058,000 4,605,360 4.3529 2.051 2.093 2.097 1.990 2.097 2,270,078 2.0287 -2.44%
2011-04-11 0 4.510 4.430 4.540 4.280 4.550 696,000 3,100,380 4.4546 2.102 2.065 2.116 1.995 2.121 1,493,360 2.0761 4.16%
2011-04-08 0 4.330 4.230 4.330 4.100 4.360 650,000 2,720,100 4.1848 2.018 1.971 2.018 1.911 2.032 1,394,661 1.9504 1.88%
2011-04-07 0 4.250 4.240 4.330 4.150 4.360 350,000 1,486,540 4.2473 1.981 1.976 2.018 1.934 2.032 750,971 1.9795 -2.30%
2011-04-06 0 4.350 4.350 4.480 4.250 4.370 232,000 1,002,340 4.3204 2.027 2.027 2.088 1.981 2.037 497,787 2.0136 1.16%
2011-04-04 0 4.300 4.250 4.490 4.300 4.350 70,000 301,460 4.3066 2.004 1.981 2.093 2.004 2.027 150,194 2.0071 -3.80%
2011-04-01 0 4.470 4.350 4.480 4.350 4.470 118,000 513,600 4.3525 2.083 2.027 2.088 2.027 2.083 253,185 2.0286 -0.45%
2011-03-31 0 4.490 4.330 4.490 4.300 4.490 14,000 62,440 4.4600 2.093 2.018 2.093 2.004 2.093 30,039 2.0786 2.05%
2011-03-30 0 4.400 4.400 4.450 4.300 4.400 146,000 630,100 4.3158 2.051 2.051 2.074 2.004 2.051 313,262 2.0114 0.92%
2011-03-29 0 4.360 4.350 4.420 4.300 4.450 40,000 174,240 4.3560 2.032 2.027 2.060 2.004 2.074 85,825 2.0302 0.23%
2011-03-28 0 4.350 4.330 4.500 4.300 4.380 98,000 422,520 4.3114 2.027 2.018 2.097 2.004 2.041 210,272 2.0094 -3.33%
2011-03-25 0 4.500 4.310 4.520 4.300 4.500 28,000 120,840 4.3157 2.097 2.009 2.107 2.004 2.097 60,078 2.0114 -1.10%
2011-03-24 0 4.550 4.410 4.590 4.250 5.000 372,000 1,704,140 4.5810 2.121 2.055 2.139 1.981 2.330 798,175 2.1350 7.06%
2011-03-23 0 4.250 4.150 4.250 4.150 4.330 12,000 50,880 4.2400 1.981 1.934 1.981 1.934 2.018 25,748 1.9761 2.41%
2011-03-22 0 4.150 4.150 4.300 4.050 4.130 36,000 152,220 4.2283 1.934 1.934 2.004 1.888 1.925 77,243 1.9707 -2.35%
2011-03-21 0 4.250 4.100 4.350 4.250 4.250 100,000 425,000 4.2500 1.981 1.911 2.027 1.981 1.981 214,563 1.9808 0.00%
2011-03-18 0 4.250 4.100 4.280 4.100 4.280 292,000 1,224,660 4.1940 1.981 1.911 1.995 1.911 1.995 626,524 1.9547 2.41%
2011-03-17 0 4.150 3.810 4.150 4.160 4.160 2,000 8,320 4.1600 1.934 1.776 1.934 1.939 1.939 4,291 1.9388 -0.24%
2011-03-16 0 4.160 4.070 4.180 4.100 4.250 98,000 403,800 4.1204 1.939 1.897 1.948 1.911 1.981 210,272 1.9204 -2.12%
2011-03-15 0 4.250 4.100 4.250 4.110 4.300 124,000 510,840 4.1197 1.981 1.911 1.981 1.916 2.004 266,058 1.9200 -1.16%
2011-03-14 0 4.300 4.170 4.300 4.300 4.320 106,000 456,200 4.3038 2.004 1.943 2.004 2.004 2.013 227,437 2.0058 0.00%
2011-03-11 0 4.300 4.240 4.450 4.300 4.300 34,000 146,200 4.3000 2.004 1.976 2.074 2.004 2.004 72,951 2.0041 0.00%
2011-03-10 0 4.300 4.260 4.310 4.220 4.300 88,000 376,020 4.2730 2.004 1.985 2.009 1.967 2.004 188,816 1.9915 -0.23%
2011-03-09 0 4.310 4.310 4.400 4.300 4.350 230,000 990,620 4.3070 2.009 2.009 2.051 2.004 2.027 493,495 2.0074 -3.15%
2011-03-08 0 4.450 4.320 4.460 4.360 4.450 144,000 633,220 4.3974 2.074 2.013 2.079 2.032 2.074 308,971 2.0494 1.37%
2011-03-07 0 4.390 4.320 4.460 4.300 4.390 44,000 191,580 4.3541 2.046 2.013 2.079 2.004 2.046 94,408 2.0293 0.69%
2011-03-04 0 4.360 4.310 4.380 4.260 4.450 150,000 641,720 4.2781 2.032 2.009 2.041 1.985 2.074 321,845 1.9939 -2.02%
2011-03-03 0 4.450 4.370 4.450 - - 0 0 - 2.074 2.037 2.074 - - 0 - -1.55%
2011-03-02 0 4.520 4.320 4.520 4.470 4.580 120,000 540,700 4.5058 2.107 2.013 2.107 2.083 2.135 257,476 2.1000 4.63%
2011-03-01 0 4.320 4.300 4.390 4.250 4.460 110,000 475,540 4.3231 2.013 2.004 2.046 1.981 2.079 236,019 2.0148 -4.00%
2011-02-28 0 4.500 4.400 4.510 4.490 4.580 236,000 1,062,100 4.5004 2.097 2.051 2.102 2.093 2.135 506,369 2.0975 2.04%
2011-02-25 0 4.410 4.260 4.430 4.260 4.500 130,000 558,660 4.2974 2.055 1.985 2.065 1.985 2.097 278,932 2.0029 2.08%
2011-02-24 0 4.320 4.270 4.380 4.200 4.690 352,000 1,495,440 4.2484 2.013 1.990 2.041 1.957 2.186 755,262 1.9800 2.13%
2011-02-23 0 4.230 4.200 4.460 4.230 4.360 430,000 1,841,060 4.2815 1.971 1.957 2.079 1.971 2.032 922,622 1.9955 -6.42%
2011-02-22 0 4.520 4.360 4.520 4.300 4.540 80,000 350,180 4.3773 2.107 2.032 2.107 2.004 2.116 171,651 2.0401 0.00%
2011-02-21 0 4.520 4.490 4.550 4.350 4.520 176,000 787,220 4.4728 2.107 2.093 2.121 2.027 2.107 377,631 2.0846 0.44%
2011-02-18 0 4.500 4.450 4.510 4.500 4.660 248,000 1,118,640 4.5106 2.097 2.074 2.102 2.097 2.172 532,117 2.1022 -1.10%
2011-02-17 0 4.550 4.500 4.660 4.510 4.750 194,000 889,500 4.5851 2.121 2.097 2.172 2.102 2.214 416,253 2.1369 1.11%
2011-02-16 0 4.500 4.500 4.630 4.500 4.650 354,000 1,611,880 4.5533 2.097 2.097 2.158 2.097 2.167 759,554 2.1221 -1.96%
2011-02-15 0 4.590 4.560 4.630 4.590 4.670 124,000 575,760 4.6432 2.139 2.125 2.158 2.139 2.177 266,058 2.1640 4.08%
2011-02-14 0 4.410 4.420 4.550 4.400 4.690 310,000 1,433,340 4.6237 2.055 2.060 2.121 2.051 2.186 665,146 2.1549 -5.16%
2011-02-11 0 4.650 4.650 4.690 4.620 4.730 382,000 1,785,020 4.6728 2.167 2.167 2.186 2.153 2.204 819,631 2.1778 -1.69%
2011-02-10 0 4.730 4.670 4.740 4.660 4.750 94,000 443,520 4.7183 2.204 2.177 2.209 2.172 2.214 201,689 2.1990 -1.25%
2011-02-09 0 4.790 4.660 4.790 - - 0 0 - 2.232 2.172 2.232 - - 0 - -0.21%
2011-02-08 0 4.800 4.630 4.810 4.650 4.810 70,000 332,740 4.7534 2.237 2.158 2.242 2.167 2.242 150,194 2.2154 2.13%
2011-02-07 0 4.700 4.610 4.820 4.700 4.700 6,000 28,200 4.7000 2.190 2.149 2.246 2.190 2.190 12,874 2.1905 0.00%
2011-02-02 0 4.700 4.670 4.800 4.700 4.700 10,000 47,000 4.7000 2.190 2.177 2.237 2.190 2.190 21,456 2.1905 0.00%
2011-02-01 0 4.700 4.640 4.700 4.700 4.710 80,000 376,740 4.7093 2.190 2.163 2.190 2.190 2.195 171,651 2.1948 -3.09%
2011-01-31 0 4.850 4.690 4.860 4.700 4.870 62,000 294,280 4.7465 2.260 2.186 2.265 2.190 2.270 133,029 2.2121 3.63%
2011-01-28 0 4.680 4.620 4.720 4.680 4.790 254,000 1,213,520 4.7776 2.181 2.153 2.200 2.181 2.232 544,990 2.2267 -1.06%
2011-01-27 0 4.730 4.650 4.770 4.620 4.750 240,000 1,123,840 4.6827 2.204 2.167 2.223 2.153 2.214 514,952 2.1824 0.64%
2011-01-26 0 4.700 4.700 4.750 4.660 4.750 484,000 2,272,300 4.6948 2.190 2.190 2.214 2.172 2.214 1,038,486 2.1881 0.00%
2011-01-25 0 4.700 4.700 4.790 4.700 4.930 264,000 1,259,420 4.7705 2.190 2.190 2.232 2.190 2.298 566,447 2.2234 -0.63%
2011-01-24 0 4.730 4.730 4.780 4.700 4.730 112,000 527,260 4.7077 2.204 2.204 2.228 2.190 2.204 240,311 2.1941 -0.21%
2011-01-21 0 4.740 4.720 4.740 4.740 4.740 6,000 28,440 4.7400 2.209 2.200 2.209 2.209 2.209 12,874 2.2091 0.00%
2011-01-20 0 4.740 4.710 4.790 4.700 4.780 240,000 1,141,780 4.7574 2.209 2.195 2.232 2.190 2.228 514,952 2.2173 -0.63%
2011-01-19 0 4.770 4.770 4.780 4.750 4.840 340,000 1,622,400 4.7718 2.223 2.223 2.228 2.214 2.256 729,515 2.2239 0.42%
2011-01-18 0 4.750 4.730 4.830 4.750 4.880 420,000 2,011,000 4.7881 2.214 2.204 2.251 2.214 2.274 901,165 2.2316 -0.21%
2011-01-17 0 4.760 4.710 4.820 4.700 4.820 608,000 2,908,620 4.7839 2.218 2.195 2.246 2.190 2.246 1,304,544 2.2296 -0.42%
2011-01-14 0 4.780 4.750 4.790 4.760 4.810 82,000 393,460 4.7983 2.228 2.214 2.232 2.218 2.242 175,942 2.2363 -0.21%
2011-01-13 0 4.790 4.700 4.810 4.750 4.830 222,000 1,058,980 4.7702 2.232 2.190 2.242 2.214 2.251 476,330 2.2232 0.84%
2011-01-12 0 4.750 4.750 4.850 4.700 4.880 190,000 899,480 4.7341 2.214 2.214 2.260 2.190 2.274 407,670 2.2064 -3.06%
2011-01-11 0 4.900 4.770 4.900 4.800 5.060 228,000 1,120,180 4.9131 2.284 2.223 2.284 2.237 2.358 489,204 2.2898 1.87%
2011-01-10 0 4.810 4.700 4.810 4.650 4.810 566,000 2,661,100 4.7016 2.242 2.190 2.242 2.167 2.242 1,214,428 2.1912 0.00%
2011-01-07 0 4.810 4.740 4.840 4.800 4.860 320,000 1,539,460 4.8108 2.242 2.209 2.256 2.237 2.265 686,602 2.2421 -1.03%
2011-01-06 0 4.860 4.760 4.860 4.750 4.860 570,000 2,752,880 4.8296 2.265 2.218 2.265 2.214 2.265 1,223,010 2.2509 2.32%
2011-01-05 0 4.750 4.750 4.840 4.720 4.890 320,000 1,547,160 4.8349 2.214 2.214 2.256 2.200 2.279 686,602 2.2534 -2.66%
2011-01-04 0 4.880 4.820 4.880 4.820 4.900 910,000 4,420,480 4.8577 2.274 2.246 2.274 2.246 2.284 1,952,525 2.2640 3.17%
2011-01-03 0 4.730 4.720 4.740 4.720 4.740 16,000 75,760 4.7350 2.204 2.200 2.209 2.200 2.209 34,330 2.2068 -0.21%
2010-12-31 0 4.740 4.710 4.780 - - 0 0 - 2.209 2.195 2.228 - - 0 - 0.00%
2010-12-30 0 4.740 4.730 4.780 4.740 4.760 200,000 949,100 4.7455 2.209 2.204 2.228 2.209 2.218 429,126 2.2117 0.00%
2010-12-29 0 4.740 4.740 4.790 4.680 4.830 424,000 2,023,060 4.7714 2.209 2.209 2.232 2.181 2.251 909,748 2.2238 1.28%
2010-12-28 0 4.680 4.620 4.680 4.500 4.770 280,000 1,282,180 4.5792 2.181 2.153 2.181 2.097 2.223 600,777 2.1342 0.00%
2010-12-24 0 4.680 4.660 4.850 4.600 4.790 788,000 3,703,180 4.6995 2.181 2.172 2.260 2.144 2.232 1,690,758 2.1902 -0.43%
2010-12-23 0 4.700 4.660 4.750 4.680 4.850 322,000 1,536,400 4.7714 2.190 2.172 2.214 2.181 2.260 690,893 2.2238 -2.49%
2010-12-22 0 4.820 4.790 4.820 4.770 4.830 236,000 1,133,220 4.8018 2.246 2.232 2.246 2.223 2.251 506,369 2.2379 0.00%
2010-12-21 0 4.820 4.750 4.820 4.750 4.860 636,000 3,050,580 4.7965 2.246 2.214 2.246 2.214 2.265 1,364,622 2.2355 1.05%
2010-12-20 0 4.770 4.690 4.780 4.770 4.780 18,000 85,900 4.7722 2.223 2.186 2.228 2.223 2.228 38,621 2.2242 -1.65%
2010-12-17 0 4.850 4.830 4.850 4.690 4.850 738,000 3,569,460 4.8367 2.260 2.251 2.260 2.186 2.260 1,583,476 2.2542 2.75%
2010-12-16 0 4.720 4.660 4.740 4.600 4.840 544,000 2,578,020 4.7390 2.200 2.172 2.209 2.144 2.256 1,167,224 2.2087 -0.63%
2010-12-15 0 4.750 4.710 4.750 4.730 4.860 320,000 1,536,260 4.8008 2.214 2.195 2.214 2.204 2.265 686,602 2.2375 -1.04%
2010-12-14 0 4.800 4.770 4.810 4.780 4.850 356,000 1,714,080 4.8148 2.237 2.223 2.242 2.228 2.260 763,845 2.2440 -0.62%
2010-12-13 0 4.830 4.830 4.870 4.790 4.900 394,300 1,914,559 4.8556 2.251 2.251 2.270 2.232 2.284 846,023 2.2630 0.62%
2010-12-10 0 4.800 4.770 4.800 4.750 4.900 274,000 1,316,500 4.8047 2.237 2.223 2.237 2.214 2.284 587,903 2.2393 -2.83%
2010-12-09 0 4.940 4.920 4.940 4.860 4.980 789,000 3,894,660 4.9362 2.302 2.293 2.302 2.265 2.321 1,692,903 2.3006 1.65%
2010-12-08 0 4.860 4.760 4.870 4.750 4.880 320,000 1,543,600 4.8238 2.265 2.218 2.270 2.214 2.274 686,602 2.2482 2.32%
2010-12-07 0 4.750 4.750 4.840 4.690 4.950 1,618,000 7,880,080 4.8703 2.214 2.214 2.256 2.186 2.307 3,471,632 2.2698 1.06%
2010-12-06 0 4.700 4.590 4.700 4.520 4.700 753,300 3,489,990 4.6329 2.190 2.139 2.190 2.107 2.190 1,616,304 2.1592 2.40%
2010-12-03 0 4.590 4.570 4.590 4.490 4.680 550,000 2,542,600 4.6229 2.139 2.130 2.139 2.093 2.181 1,180,097 2.1546 0.00%
2010-12-02 0 4.590 4.590 4.660 4.540 4.660 434,000 2,006,580 4.6235 2.139 2.139 2.172 2.116 2.172 931,204 2.1548 0.88%
2010-12-01 0 4.550 4.550 4.600 4.350 4.700 1,406,000 6,426,780 4.5710 2.121 2.121 2.144 2.027 2.190 3,016,758 2.1304 1.11%
2010-11-30 0 4.500 4.410 4.500 4.380 4.600 1,084,000 4,825,360 4.4514 2.097 2.055 2.097 2.041 2.144 2,325,865 2.0747 -1.10%
2010-11-29 0 4.550 4.550 4.590 4.370 4.590 906,000 4,057,440 4.4784 2.121 2.121 2.139 2.037 2.139 1,943,942 2.0872 3.41%
2010-11-26 0 4.400 4.400 4.440 4.390 4.510 318,000 1,409,280 4.4317 2.051 2.051 2.069 2.046 2.102 682,311 2.0655 -1.12%
2010-11-25 0 4.450 4.410 4.450 4.260 4.500 1,338,000 5,911,060 4.4178 2.074 2.055 2.074 1.985 2.097 2,870,855 2.0590 5.20%
2010-11-24 0 4.230 4.230 4.300 4.150 4.350 558,000 2,374,420 4.2552 1.971 1.971 2.004 1.934 2.027 1,197,263 1.9832 0.24%
2010-11-23 0 4.220 4.220 4.260 4.100 4.220 470,000 1,940,300 4.1283 1.967 1.967 1.985 1.911 1.967 1,008,447 1.9240 -2.99%
2010-11-22 0 4.350 4.210 4.350 4.050 4.350 868,000 3,589,880 4.1358 2.027 1.962 2.027 1.888 2.027 1,862,408 1.9275 7.41%
2010-11-19 0 4.050 4.050 4.100 4.000 4.100 460,000 1,860,580 4.0447 1.888 1.888 1.911 1.864 1.911 986,991 1.8851 2.02%
2010-11-18 0 3.970 3.960 4.000 3.970 4.100 422,000 1,699,720 4.0278 1.850 1.846 1.864 1.850 1.911 905,457 1.8772 -0.75%
2010-11-17 0 4.000 4.000 4.010 3.950 4.000 360,000 1,435,600 3.9878 1.864 1.864 1.869 1.841 1.864 772,427 1.8586 0.76%
2010-11-16 0 3.970 3.970 4.050 3.960 4.100 272,000 1,096,680 4.0319 1.850 1.850 1.888 1.846 1.911 583,612 1.8791 -3.64%
2010-11-15 0 4.120 4.060 4.130 4.040 4.120 532,000 2,163,240 4.0662 1.920 1.892 1.925 1.883 1.920 1,141,476 1.8951 0.49%
2010-11-12 0 4.100 4.100 4.120 4.050 4.200 814,000 3,323,100 4.0824 1.911 1.911 1.920 1.888 1.957 1,746,544 1.9027 -2.38%
2010-11-11 0 4.200 4.180 4.220 4.150 4.250 374,000 1,567,660 4.1916 1.957 1.948 1.967 1.934 1.981 802,466 1.9536 0.24%
2010-11-10 0 4.190 4.180 4.190 4.150 4.220 170,000 712,340 4.1902 1.953 1.948 1.953 1.934 1.967 364,757 1.9529 -0.71%
2010-11-09 0 4.220 4.200 4.230 4.200 4.320 326,000 1,372,620 4.2105 1.967 1.957 1.971 1.957 2.013 699,476 1.9624 -2.31%
2010-11-08 0 4.320 4.300 4.340 4.300 4.360 62,000 267,800 4.3194 2.013 2.004 2.023 2.004 2.032 133,029 2.0131 -1.37%
2010-11-05 0 4.380 4.340 4.380 4.270 4.500 362,000 1,576,280 4.3544 2.041 2.023 2.041 1.990 2.097 776,719 2.0294 -0.68%
2010-11-04 0 4.410 4.400 4.440 4.400 4.500 178,000 794,360 4.4627 2.055 2.051 2.069 2.051 2.097 381,922 2.0799 0.46%
2010-11-03 0 4.390 4.380 4.390 4.300 4.410 504,000 2,197,920 4.3610 2.046 2.041 2.046 2.004 2.055 1,081,398 2.0325 1.15%
2010-11-02 0 4.340 4.300 4.340 4.220 4.400 196,000 836,320 4.2669 2.023 2.004 2.023 1.967 2.051 420,544 1.9887 -1.36%
2010-11-01 0 4.400 4.370 4.400 4.080 4.770 520,000 2,222,740 4.2745 2.051 2.037 2.051 1.902 2.223 1,115,729 1.9922 7.32%
2010-10-29 0 4.100 4.070 4.110 4.050 4.130 204,000 832,060 4.0787 1.911 1.897 1.916 1.888 1.925 437,709 1.9009 0.00%
2010-10-28 0 4.100 4.070 4.140 4.090 4.150 180,000 744,720 4.1373 1.911 1.897 1.930 1.906 1.934 386,214 1.9283 -1.20%
2010-10-27 0 4.150 4.070 4.160 4.000 4.150 384,000 1,571,460 4.0923 1.934 1.897 1.939 1.864 1.934 823,923 1.9073 1.72%
2010-10-26 0 4.080 4.070 4.100 4.000 4.160 1,198,000 4,896,120 4.0869 1.902 1.897 1.911 1.864 1.939 2,570,467 1.9048 0.74%
2010-10-25 0 4.050 4.040 4.050 3.910 4.150 2,248,000 9,124,540 4.0590 1.888 1.883 1.888 1.822 1.934 4,823,380 1.8917 -3.34%
2010-10-22 0 4.190 4.150 4.170 4.120 4.210 276,000 1,150,480 4.1684 1.953 1.934 1.943 1.920 1.962 592,194 1.9427 -1.18%
2010-10-21 0 4.240 4.240 4.270 4.150 4.340 846,000 3,553,760 4.2007 1.976 1.976 1.990 1.934 2.023 1,815,204 1.9578 -2.97%
2010-10-20 0 4.370 4.350 4.370 4.300 4.550 994,000 4,328,980 4.3551 2.037 2.027 2.037 2.004 2.121 2,132,758 2.0298 -3.96%
2010-10-19 0 4.550 4.490 4.550 4.450 4.560 266,000 1,194,880 4.4920 2.121 2.093 2.121 2.074 2.125 570,738 2.0936 1.11%
2010-10-18 0 4.500 4.470 4.500 4.470 4.660 908,000 4,127,580 4.5458 2.097 2.083 2.097 2.083 2.172 1,948,234 2.1186 -6.05%
2010-10-15 0 4.790 4.720 4.850 4.700 4.970 380,000 1,803,380 4.7457 2.232 2.200 2.260 2.190 2.316 815,340 2.2118 -3.43%
2010-10-14 0 4.960 4.850 4.960 4.820 5.020 1,416,000 7,001,240 4.9444 2.312 2.260 2.312 2.246 2.340 3,038,215 2.3044 5.08%
2010-10-13 0 4.720 4.700 4.750 4.680 5.090 2,292,000 11,354,180 4.9538 2.200 2.190 2.214 2.181 2.372 4,917,788 2.3088 0.00%
2010-10-12 0 4.720 4.660 4.750 4.300 4.800 1,450,000 6,684,700 4.6101 2.200 2.172 2.214 2.004 2.237 3,111,166 2.1486 7.27%
2010-10-11 0 4.400 4.400 4.440 4.050 4.430 1,498,000 6,397,900 4.2710 2.051 2.051 2.069 1.888 2.065 3,214,156 1.9905 9.18%
2010-10-08 0 4.030 4.010 4.040 3.900 4.030 888,000 3,515,560 3.9590 1.878 1.869 1.883 1.818 1.878 1,905,321 1.8451 2.81%
2010-10-07 0 3.920 3.900 3.920 3.750 3.920 754,000 2,881,980 3.8223 1.827 1.818 1.827 1.748 1.827 1,617,806 1.7814 0.77%
2010-10-06 0 3.890 3.820 3.890 3.760 3.930 1,200,000 4,599,880 3.8332 1.813 1.780 1.813 1.752 1.832 2,574,758 1.7865 2.91%
2010-10-05 0 3.780 3.740 3.790 3.780 3.780 32,000 120,960 3.7800 1.762 1.743 1.766 1.762 1.762 68,660 1.7617 -0.53%
2010-10-04 0 3.800 3.750 3.800 3.750 3.950 360,000 1,364,720 3.7909 1.771 1.748 1.771 1.748 1.841 772,427 1.7668 -3.31%
2010-09-30 0 3.930 3.850 3.930 3.650 3.940 952,000 3,622,500 3.8051 1.832 1.794 1.832 1.701 1.836 2,042,641 1.7734 7.67%
2010-09-29 0 3.650 3.640 3.650 3.450 3.650 1,972,000 6,947,860 3.5233 1.701 1.696 1.701 1.608 1.701 4,231,186 1.6421 2.82%
2010-09-28 0 3.550 3.480 3.550 3.450 3.570 250,000 868,980 3.4759 1.655 1.622 1.655 1.608 1.664 536,408 1.6200 -0.84%
2010-09-27 0 3.580 3.520 3.570 3.480 3.600 370,000 1,313,240 3.5493 1.669 1.641 1.664 1.622 1.678 793,884 1.6542 1.42%
2010-09-24 0 3.530 3.520 3.550 3.370 3.550 342,000 1,169,540 3.4197 1.645 1.641 1.655 1.571 1.655 733,806 1.5938 0.00%
2010-09-22 0 3.530 3.530 3.540 3.460 3.500 24,000 83,220 3.4675 1.645 1.645 1.650 1.613 1.631 51,495 1.6161 0.00%
2010-09-21 0 3.530 3.480 3.530 3.480 3.580 302,000 1,059,360 3.5078 1.645 1.622 1.645 1.622 1.669 647,981 1.6349 -0.84%
2010-09-20 0 3.560 3.450 3.600 3.280 3.580 1,078,000 3,714,900 3.4461 1.659 1.608 1.678 1.529 1.669 2,312,991 1.6061 9.20%
2010-09-17 0 3.260 3.260 3.290 3.200 3.290 1,212,000 3,903,580 3.2208 1.519 1.519 1.533 1.491 1.533 2,600,506 1.5011 0.93%
2010-09-16 0 3.230 3.230 3.250 3.120 3.360 812,000 2,613,000 3.2180 1.505 1.505 1.515 1.454 1.566 1,742,253 1.4998 -4.01%
2010-09-15 0 3.380 3.380 3.390 3.340 3.420 260,000 878,460 3.3787 1.568 1.568 1.573 1.550 1.587 560,351 1.5677 -1.74%
2010-09-14 0 3.440 3.410 3.450 3.430 3.500 232,000 799,200 3.4448 1.596 1.582 1.601 1.592 1.624 500,006 1.5984 -0.29%
2010-09-13 0 3.450 3.440 3.490 3.450 3.610 472,000 1,657,860 3.5124 1.601 1.596 1.619 1.601 1.675 1,017,253 1.6297 -3.63%
2010-09-10 0 3.580 3.500 3.580 - - 0 0 - 1.661 1.624 1.661 - - 0 - -0.28%
2010-09-09 0 3.590 3.490 3.590 3.470 3.600 456,000 1,608,760 3.5280 1.666 1.619 1.666 1.610 1.670 982,769 1.6370 -0.83%
2010-09-08 0 3.620 3.460 3.620 3.450 3.630 316,000 1,101,280 3.4851 1.680 1.605 1.680 1.601 1.684 681,042 1.6171 2.26%
2010-09-07 0 3.540 3.510 3.590 3.480 3.660 212,000 749,700 3.5363 1.643 1.629 1.666 1.615 1.698 456,902 1.6408 -0.28%
2010-09-06 0 3.550 3.540 3.610 3.550 3.670 254,000 915,740 3.6053 1.647 1.643 1.675 1.647 1.703 547,420 1.6728 -3.01%
2010-09-03 0 3.660 3.560 3.660 3.660 3.660 8,000 29,280 3.6600 1.698 1.652 1.698 1.698 1.698 17,242 1.6982 0.00%
2010-09-02 0 3.660 3.590 3.670 3.650 3.690 78,000 286,920 3.6785 1.698 1.666 1.703 1.694 1.712 168,105 1.7068 -0.54%
2010-09-01 0 3.680 3.600 3.680 3.580 3.680 84,000 301,620 3.5907 1.708 1.670 1.708 1.661 1.708 181,036 1.6661 -1.08%
2010-08-31 0 3.720 3.700 3.730 3.540 3.800 196,000 726,640 3.7073 1.726 1.717 1.731 1.643 1.763 422,418 1.7202 0.00%
2010-08-30 0 3.720 3.600 3.720 3.600 3.740 48,000 173,860 3.6221 1.726 1.670 1.726 1.670 1.735 103,449 1.6806 0.00%
2010-08-27 0 3.720 3.650 3.720 3.720 3.750 48,000 178,620 3.7213 1.726 1.694 1.726 1.726 1.740 103,449 1.7266 -0.80%
2010-08-26 0 3.750 3.660 3.750 3.750 3.780 32,000 120,240 3.7575 1.740 1.698 1.740 1.740 1.754 68,966 1.7435 -0.27%
2010-08-25 0 3.760 3.760 3.770 3.750 3.760 222,000 834,640 3.7596 1.745 1.745 1.749 1.740 1.745 478,454 1.7445 -0.27%
2010-08-24 0 3.770 3.770 3.780 3.670 3.790 444,000 1,672,220 3.7663 1.749 1.749 1.754 1.703 1.759 956,907 1.7475 -0.26%
2010-08-23 0 3.780 3.640 3.780 3.790 3.790 4,000 15,180 3.7950 1.754 1.689 1.754 1.759 1.759 8,621 1.7609 -0.26%
2010-08-20 0 3.790 3.740 3.830 3.740 3.790 158,000 592,300 3.7487 1.759 1.735 1.777 1.735 1.759 340,521 1.7394 1.07%
2010-08-19 0 3.750 3.710 3.750 3.700 3.750 32,000 118,600 3.7063 1.740 1.721 1.740 1.717 1.740 68,966 1.7197 0.00%
2010-08-18 0 3.750 3.750 3.760 3.750 3.800 126,000 473,200 3.7556 1.740 1.740 1.745 1.740 1.763 271,555 1.7426 0.27%
2010-08-17 0 3.740 3.720 3.750 3.680 3.750 260,000 962,160 3.7006 1.735 1.726 1.740 1.708 1.740 560,351 1.7171 1.91%
2010-08-16 0 3.670 3.610 3.830 3.580 3.690 226,000 822,600 3.6398 1.703 1.675 1.777 1.661 1.712 487,074 1.6889 -0.54%
2010-08-13 0 3.690 3.600 3.690 3.590 3.690 282,000 1,015,520 3.6011 1.712 1.670 1.712 1.666 1.712 607,765 1.6709 1.10%
2010-08-12 0 3.650 3.600 3.650 3.600 3.730 202,000 731,780 3.6227 1.694 1.670 1.694 1.670 1.731 435,350 1.6809 -2.93%
2010-08-11 0 3.760 3.760 3.800 3.750 3.800 100,000 377,240 3.7724 1.745 1.745 1.763 1.740 1.763 215,520 1.7504 -1.05%
2010-08-10 0 3.800 3.790 3.840 3.790 3.890 160,000 608,000 3.8000 1.763 1.759 1.782 1.759 1.805 344,831 1.7632 -1.55%
2010-08-09 0 3.860 3.850 3.860 3.830 3.860 96,000 369,360 3.8475 1.791 1.786 1.791 1.777 1.791 206,899 1.7852 0.26%
2010-08-06 0 3.850 3.830 3.880 3.730 3.850 153,448 579,424 3.7760 1.786 1.777 1.800 1.731 1.786 330,711 1.7521 2.39%
2010-08-05 0 3.760 3.760 3.780 3.710 3.800 344,000 1,286,720 3.7405 1.745 1.745 1.754 1.721 1.763 741,388 1.7356 0.27%
2010-08-04 0 3.750 3.750 3.790 3.600 3.750 242,000 889,100 3.6740 1.740 1.740 1.759 1.670 1.740 521,557 1.7047 -0.79%
2010-08-03 0 3.780 3.720 3.780 3.740 3.790 102,000 383,080 3.7557 1.754 1.726 1.754 1.735 1.759 219,830 1.7426 0.27%
2010-08-02 0 3.770 3.750 3.780 3.650 3.770 110,000 408,620 3.7147 1.749 1.740 1.754 1.694 1.749 237,072 1.7236 1.62%
2010-07-30 0 3.710 3.620 3.720 3.610 3.710 94,000 345,120 3.6715 1.721 1.680 1.726 1.675 1.721 202,588 1.7036 2.77%
2010-07-29 0 3.610 3.600 3.670 3.570 3.690 222,000 801,960 3.6124 1.675 1.670 1.703 1.656 1.712 478,454 1.6762 0.28%
2010-07-28 0 3.600 3.600 3.670 3.580 3.640 46,000 165,420 3.5961 1.670 1.670 1.703 1.661 1.689 99,139 1.6686 -0.83%
2010-07-27 0 3.630 3.610 3.680 - - 22,000 80,300 3.6500 1.684 1.675 1.708 - - 47,414 1.6936 0.00%
2010-07-26 0 3.630 3.630 3.730 3.600 3.780 278,000 1,025,740 3.6897 1.684 1.684 1.731 1.670 1.754 599,145 1.7120 0.83%
2010-07-23 0 3.600 3.580 3.600 3.550 3.650 60,000 214,960 3.5827 1.670 1.661 1.670 1.647 1.694 129,312 1.6623 1.98%
2010-07-22 0 3.530 3.530 3.580 3.500 3.580 66,000 231,980 3.5148 1.638 1.638 1.661 1.624 1.661 142,243 1.6309 0.57%
2010-07-21 0 3.510 3.500 3.590 3.500 3.720 312,000 1,120,280 3.5906 1.629 1.624 1.666 1.624 1.726 672,421 1.6660 0.29%
2010-07-20 0 3.500 3.500 3.590 3.420 3.520 374,000 1,308,040 3.4974 1.624 1.624 1.666 1.587 1.633 806,043 1.6228 1.16%
2010-07-19 0 3.460 3.440 3.480 3.460 3.510 86,000 301,080 3.5009 1.605 1.596 1.615 1.605 1.629 185,347 1.6244 -1.14%
2010-07-16 0 3.500 3.450 3.560 3.500 3.580 194,000 683,580 3.5236 1.624 1.601 1.652 1.624 1.661 418,108 1.6349 -2.23%
2010-07-15 0 3.580 3.580 3.600 3.580 3.730 76,000 277,700 3.6539 1.661 1.661 1.670 1.661 1.731 163,795 1.6954 -2.98%
2010-07-14 0 3.690 3.640 3.690 3.600 3.730 84,000 306,580 3.6498 1.712 1.689 1.712 1.670 1.731 181,036 1.6935 0.82%
2010-07-13 0 3.660 3.600 3.660 3.660 3.700 24,000 88,300 3.6792 1.698 1.670 1.698 1.698 1.717 51,725 1.7071 -0.81%
2010-07-12 0 3.690 3.640 3.690 3.660 3.790 258,000 957,460 3.7111 1.712 1.689 1.712 1.698 1.759 556,041 1.7219 0.82%
2010-07-09 0 3.660 3.650 3.660 3.620 3.700 194,000 709,720 3.6584 1.698 1.694 1.698 1.680 1.717 418,108 1.6975 1.10%
2010-07-08 0 3.620 3.620 3.630 3.550 3.680 68,000 246,540 3.6256 1.680 1.680 1.684 1.647 1.708 146,553 1.6823 -1.36%
2010-07-07 0 3.670 3.600 3.670 3.600 3.670 206,000 754,140 3.6609 1.703 1.670 1.703 1.670 1.703 443,970 1.6986 1.94%
2010-07-06 0 3.600 3.600 3.660 3.470 3.670 237,000 848,680 3.5809 1.670 1.670 1.698 1.610 1.703 510,782 1.6615 1.69%
2010-07-05 0 3.540 3.540 3.560 3.370 4.200 3,476,000 12,430,080 3.5760 1.643 1.643 1.652 1.564 1.949 7,491,462 1.6592 -16.71%
2010-07-02 0 4.250 4.250 4.300 4.250 4.290 32,000 136,480 4.2650 1.972 1.972 1.995 1.972 1.991 68,966 1.9789 -1.16%
2010-06-30 0 4.300 4.260 4.350 4.230 4.380 104,000 443,620 4.2656 1.995 1.977 2.018 1.963 2.032 224,140 1.9792 -1.15%
2010-06-29 0 4.350 4.350 4.380 4.350 4.400 32,000 140,400 4.3875 2.018 2.018 2.032 2.018 2.042 68,966 2.0358 -3.12%
2010-06-28 0 4.490 4.410 4.490 4.400 4.500 16,000 71,580 4.4738 2.083 2.046 2.083 2.042 2.088 34,483 2.0758 0.90%
2010-06-25 0 4.450 4.400 4.450 4.400 4.550 259,000 1,148,920 4.4360 2.065 2.042 2.065 2.042 2.111 558,196 2.0583 0.68%
2010-06-24 0 4.420 4.420 4.550 4.400 4.580 388,000 1,738,800 4.4814 2.051 2.051 2.111 2.042 2.125 836,216 2.0794 0.45%
2010-06-23 0 4.400 4.310 4.550 4.180 4.430 244,000 1,034,320 4.2390 2.042 2.000 2.111 1.939 2.055 525,868 1.9669 3.53%
2010-06-22 0 4.250 4.250 4.290 4.140 4.280 296,000 1,242,200 4.1966 1.972 1.972 1.991 1.921 1.986 637,938 1.9472 1.19%
2010-06-21 0 4.200 4.150 4.200 4.200 4.340 724,000 3,081,040 4.2556 1.949 1.926 1.949 1.949 2.014 1,560,362 1.9746 -2.33%
2010-06-18 0 4.300 4.300 4.310 4.300 4.310 62,000 266,640 4.3006 1.995 1.995 2.000 1.995 2.000 133,622 1.9955 -1.60%
2010-06-17 0 4.370 4.300 4.390 4.300 4.410 236,000 1,032,980 4.3770 2.028 1.995 2.037 1.995 2.046 508,626 2.0309 -1.80%
2010-06-15 0 4.450 4.400 4.450 - - 0 0 - 2.065 2.042 2.065 - - 0 - 0.00%
2010-06-14 0 4.450 4.450 4.600 4.450 4.500 20,000 89,300 4.4650 2.065 2.065 2.134 2.065 2.088 43,104 2.0717 0.00%
2010-06-11 0 4.450 4.400 4.600 4.450 4.460 18,000 80,120 4.4511 2.065 2.042 2.134 2.065 2.069 38,794 2.0653 0.23%
2010-06-10 0 4.440 4.440 4.450 4.440 4.600 40,000 180,080 4.5020 2.060 2.060 2.065 2.060 2.134 86,208 2.0889 0.91%
2010-06-09 0 4.400 4.350 4.600 4.400 4.700 90,000 414,000 4.6000 2.042 2.018 2.134 2.042 2.181 193,968 2.1344 -6.38%
2010-06-08 0 4.700 4.550 4.700 4.450 4.700 252,000 1,176,680 4.6694 2.181 2.111 2.181 2.065 2.181 543,109 2.1666 5.62%
2010-06-07 0 4.450 4.450 4.520 4.300 4.610 258,000 1,133,220 4.3923 2.065 2.065 2.097 1.995 2.139 556,041 2.0380 -4.71%
2010-06-04 0 4.670 4.600 4.670 4.670 4.700 288,000 1,347,980 4.6805 2.167 2.134 2.167 2.167 2.181 620,697 2.1717 3.78%
2010-06-03 0 4.500 4.450 4.580 4.400 4.610 106,000 486,200 4.5868 2.088 2.065 2.125 2.042 2.139 228,451 2.1282 4.65%
2010-06-02 0 4.300 4.300 4.370 4.300 4.400 16,000 69,000 4.3125 1.995 1.995 2.028 1.995 2.042 34,483 2.0010 -1.38%
2010-06-01 0 4.360 4.350 4.470 4.360 4.620 90,000 408,400 4.5378 2.023 2.018 2.074 2.023 2.144 193,968 2.1055 -3.11%
2010-05-31 0 4.500 4.400 4.510 4.350 4.620 398,000 1,772,980 4.4547 2.088 2.042 2.093 2.018 2.144 857,768 2.0670 4.65%
2010-05-28 0 4.300 4.220 4.450 4.300 4.450 62,000 269,820 4.3519 1.995 1.958 2.065 1.995 2.065 133,622 2.0193 2.38%
2010-05-27 0 4.200 4.120 4.360 4.110 4.450 130,000 561,500 4.3192 1.949 1.912 2.023 1.907 2.065 280,176 2.0041 3.70%
2010-05-26 0 4.050 4.020 4.050 3.980 4.090 726,000 2,937,560 4.0462 1.879 1.865 1.879 1.847 1.898 1,564,672 1.8774 3.85%
2010-05-25 0 3.900 3.900 3.960 3.890 4.300 246,000 1,007,660 4.0962 1.810 1.810 1.837 1.805 1.995 530,178 1.9006 -9.30%
2010-05-24 0 4.300 4.300 4.410 4.200 4.420 232,000 992,180 4.2766 1.995 1.995 2.046 1.949 2.051 500,006 1.9843 2.38%
2010-05-20 0 4.200 4.120 4.300 4.070 4.500 320,000 1,366,180 4.2693 1.949 1.912 1.995 1.888 2.088 689,663 1.9809 -4.98%
2010-05-19 0 4.420 4.420 4.540 4.420 4.600 246,000 1,101,520 4.4777 2.051 2.051 2.107 2.051 2.134 530,178 2.0776 -3.91%
2010-05-18 0 4.600 4.590 4.690 4.480 4.690 538,000 2,430,900 4.5184 2.134 2.130 2.176 2.079 2.176 1,159,496 2.0965 2.68%
2010-05-17 0 4.480 4.480 4.500 4.450 4.800 632,000 2,887,640 4.5691 2.079 2.079 2.088 2.065 2.227 1,362,084 2.1200 -4.07%
2010-05-14 0 4.670 4.580 4.670 4.570 5.010 736,000 3,517,200 4.7788 2.167 2.125 2.167 2.120 2.325 1,586,224 2.2173 -6.60%
2010-05-13 0 5.000 5.000 5.150 5.000 5.500 608,000 3,159,020 5.1958 2.320 2.320 2.390 2.320 2.552 1,310,359 2.4108 1.63%
2010-05-12 0 4.920 4.920 4.980 4.920 5.200 238,000 1,198,100 5.0340 2.283 2.283 2.311 2.283 2.413 512,937 2.3358 -1.80%
2010-05-11 0 5.010 4.960 5.050 4.650 5.010 492,000 2,372,880 4.8229 2.325 2.301 2.343 2.158 2.325 1,060,357 2.2378 4.81%
2010-05-10 0 4.780 4.720 4.790 4.450 4.790 822,329 3,864,833 4.6999 2.218 2.190 2.223 2.065 2.223 1,772,280 2.1807 -0.21%
2010-05-07 0 4.810 4.790 4.820 4.780 5.000 608,000 2,932,400 4.8230 2.223 2.213 2.227 2.209 2.310 1,315,831 2.2286 -5.13%
2010-05-06 0 5.070 4.920 5.070 4.800 5.200 550,000 2,724,380 4.9534 2.343 2.273 2.343 2.218 2.403 1,190,307 2.2888 -0.98%
2010-05-05 0 5.120 5.110 5.130 4.920 5.170 234,000 1,181,440 5.0489 2.366 2.361 2.370 2.273 2.389 506,422 2.3329 -2.66%
2010-05-04 0 5.260 5.170 5.260 5.190 5.280 80,000 417,640 5.2205 2.430 2.389 2.430 2.398 2.440 173,136 2.4122 -0.38%
2010-05-03 0 5.280 5.230 5.280 5.250 5.500 182,000 983,240 5.4024 2.440 2.417 2.440 2.426 2.541 393,883 2.4963 -0.94%
2010-04-30 0 5.330 5.270 5.330 5.150 5.340 326,000 1,705,560 5.2318 2.463 2.435 2.463 2.380 2.467 705,528 2.4174 3.50%
2010-04-29 0 5.150 5.120 5.150 5.100 5.390 682,000 3,566,820 5.2299 2.380 2.366 2.380 2.357 2.491 1,475,981 2.4166 -2.65%
2010-04-28 0 5.290 5.290 5.300 5.200 5.550 749,000 3,996,000 5.3351 2.444 2.444 2.449 2.403 2.564 1,620,982 2.4652 -3.64%
2010-04-27 0 5.490 5.400 5.490 5.160 5.600 2,389,000 12,963,140 5.4262 2.537 2.495 2.537 2.384 2.588 5,170,262 2.5073 -1.96%
2010-04-26 0 5.600 5.560 5.600 5.000 5.600 5,291,000 28,685,860 5.4216 2.588 2.569 2.588 2.310 2.588 11,450,756 2.5051 12.22%
2010-04-23 0 4.990 4.960 4.990 4.920 5.030 428,000 2,129,720 4.9760 2.306 2.292 2.306 2.273 2.324 926,275 2.2992 0.40%
2010-04-22 0 4.970 4.880 4.970 4.850 5.050 1,796,000 8,802,500 4.9012 2.296 2.255 2.296 2.241 2.333 3,886,894 2.2647 2.69%
2010-04-21 0 4.840 4.790 4.840 4.390 4.910 1,684,176 7,980,154 4.7383 2.236 2.213 2.236 2.028 2.269 3,644,885 2.1894 8.04%
2010-04-20 0 4.480 4.480 4.500 4.300 5.100 5,394,000 24,453,100 4.5334 2.070 2.070 2.079 1.987 2.357 11,673,668 2.0947 -11.81%
2010-04-19 0 5.080 5.070 5.090 5.060 5.300 488,000 2,495,360 5.1134 2.347 2.343 2.352 2.338 2.449 1,056,127 2.3627 -3.24%
2010-04-16 0 5.250 5.220 5.300 5.220 5.400 654,000 3,454,280 5.2818 2.426 2.412 2.449 2.412 2.495 1,415,384 2.4405 -2.05%
2010-04-15 0 5.360 5.300 5.370 5.310 5.460 598,000 3,217,240 5.3800 2.477 2.449 2.481 2.454 2.523 1,294,189 2.4859 0.56%
2010-04-14 0 5.330 5.300 5.350 5.270 5.350 224,000 1,184,540 5.2881 2.463 2.449 2.472 2.435 2.472 484,780 2.4435 -0.37%
2010-04-13 0 5.350 5.350 5.410 5.250 5.420 291,700 1,567,094 5.3723 2.472 2.472 2.500 2.426 2.504 631,296 2.4823 1.33%
2010-04-12 0 5.280 5.280 5.300 5.240 5.450 1,082,000 5,801,620 5.3619 2.440 2.440 2.449 2.421 2.518 2,341,659 2.4776 -2.22%
2010-04-09 0 5.400 5.400 5.550 5.360 5.730 1,510,000 8,226,820 5.4482 2.495 2.495 2.564 2.477 2.648 3,267,934 2.5174 -2.70%
2010-04-08 0 5.550 5.510 5.550 5.360 5.740 2,600,000 14,593,920 5.6130 2.564 2.546 2.564 2.477 2.652 5,626,907 2.5936 3.54%
2010-04-07 0 5.360 5.330 5.360 4.860 5.580 3,002,000 15,829,180 5.2729 2.477 2.463 2.477 2.246 2.578 6,496,913 2.4364 10.29%
2010-04-01 0 4.860 4.840 4.860 4.730 4.900 1,710,000 8,260,360 4.8306 2.246 2.236 2.246 2.186 2.264 3,700,773 2.2321 -1.02%
2010-03-31 0 4.910 4.830 4.930 4.800 4.950 220,000 1,071,840 4.8720 2.269 2.232 2.278 2.218 2.287 476,123 2.2512 1.66%
2010-03-30 0 4.830 4.830 4.890 4.830 4.900 474,000 2,302,100 4.8568 2.232 2.232 2.260 2.232 2.264 1,025,828 2.2441 -0.62%
2010-03-29 0 4.860 4.860 4.960 4.840 4.990 366,000 1,786,220 4.8804 2.246 2.246 2.292 2.236 2.306 792,095 2.2551 -2.80%
2010-03-26 0 5.000 4.990 5.000 4.920 5.010 790,000 3,950,540 5.0007 2.310 2.306 2.310 2.273 2.315 1,709,714 2.3106 0.00%
2010-03-25 0 5.000 4.980 5.000 4.910 5.010 732,000 3,654,280 4.9922 2.310 2.301 2.310 2.269 2.315 1,584,191 2.3067 0.00%
2010-03-24 0 5.000 4.980 5.000 4.900 5.020 1,180,000 5,866,780 4.9718 2.310 2.301 2.310 2.264 2.320 2,553,750 2.2973 2.46%
2010-03-23 0 4.880 4.880 4.950 4.780 4.990 1,808,000 8,866,080 4.9038 2.255 2.255 2.287 2.209 2.306 3,912,865 2.2659 -0.41%
2010-03-22 0 4.900 4.850 4.900 4.850 5.080 886,000 4,373,940 4.9367 2.264 2.241 2.264 2.241 2.347 1,917,477 2.2811 0.00%
2010-03-19 0 4.900 4.850 4.930 4.850 5.020 446,708 2,206,535 4.9395 2.264 2.241 2.278 2.241 2.320 966,763 2.2824 -2.00%
2010-03-18 0 5.000 4.970 5.000 4.900 5.050 250,000 1,250,840 5.0034 2.310 2.296 2.310 2.264 2.333 541,049 2.3119 -1.96%
2010-03-17 0 5.100 5.000 5.090 4.920 5.150 1,384,000 7,005,040 5.0614 2.357 2.310 2.352 2.273 2.380 2,995,246 2.3387 0.79%
2010-03-16 0 5.060 5.060 5.120 5.020 5.120 1,022,000 5,189,680 5.0780 2.338 2.338 2.366 2.320 2.366 2,211,807 2.3464 0.00%
2010-03-15 0 5.060 5.050 5.100 4.850 5.130 1,432,000 7,198,020 5.0266 2.338 2.333 2.357 2.241 2.370 3,099,127 2.3226 2.85%
2010-03-12 0 4.920 4.820 4.920 4.630 5.000 2,152,000 10,397,300 4.8315 2.273 2.227 2.273 2.139 2.310 4,657,348 2.2325 2.50%
2010-03-11 0 4.800 4.800 4.850 4.800 4.980 1,804,000 8,821,280 4.8898 2.218 2.218 2.241 2.218 2.301 3,904,208 2.2594 -1.64%
2010-03-10 0 4.880 4.860 4.890 4.540 4.950 3,630,000 17,427,160 4.8009 2.255 2.246 2.260 2.098 2.287 7,856,028 2.2183 7.49%
2010-03-09 0 4.540 4.500 4.540 4.020 4.550 3,502,000 15,215,900 4.3449 2.098 2.079 2.098 1.858 2.102 7,579,011 2.0076 10.73%
2010-03-08 0 4.100 4.050 4.100 3.980 4.100 1,320,000 5,337,540 4.0436 1.894 1.871 1.894 1.839 1.894 2,856,737 1.8684 3.27%
2010-03-05 0 3.970 3.960 3.970 3.790 3.970 1,666,000 6,497,940 3.9003 1.834 1.830 1.834 1.751 1.834 3,605,549 1.8022 3.93%
2010-03-04 0 3.820 3.760 3.770 3.550 3.850 846,000 3,141,840 3.7138 1.765 1.737 1.742 1.640 1.779 1,830,909 1.7160 -0.78%
2010-03-03 0 3.850 3.850 3.860 3.670 3.850 2,844,000 10,633,560 3.7389 1.779 1.779 1.784 1.696 1.779 6,154,971 1.7276 -1.28%
2010-03-02 0 3.900 3.900 3.970 3.860 3.970 790,000 3,097,220 3.9205 1.802 1.802 1.834 1.784 1.834 1,709,714 1.8115 -2.26%
2010-03-01 0 3.990 3.950 4.000 3.890 4.080 1,262,000 5,062,620 4.0116 1.844 1.825 1.848 1.797 1.885 2,731,214 1.8536 0.00%
2010-02-26 0 3.990 3.980 4.050 3.830 4.060 5,828,000 22,959,580 3.9395 1.844 1.839 1.871 1.770 1.876 12,612,928 1.8203 5.56%
2010-02-25 0 3.780 3.780 3.800 3.500 3.840 4,018,000 14,811,340 3.6862 1.747 1.747 1.756 1.617 1.774 8,695,735 1.7033 8.00%
2010-02-24 0 3.500 3.500 3.520 3.480 3.520 2,794,400 9,793,532 3.5047 1.617 1.617 1.626 1.608 1.626 6,047,626 1.6194 0.00%
2010-02-23 0 3.500 3.460 3.500 3.470 3.510 570,000 1,992,100 3.4949 1.617 1.599 1.617 1.603 1.622 1,233,591 1.6149 0.00%
2010-02-22 0 3.500 3.490 3.500 3.460 3.500 2,072,000 7,248,840 3.4985 1.617 1.613 1.617 1.599 1.617 4,484,212 1.6165 2.94%
2010-02-19 0 3.400 3.400 3.440 3.390 3.400 124,000 421,000 3.3952 1.571 1.571 1.590 1.566 1.571 268,360 1.5688 -1.45%
2010-02-18 0 3.450 3.400 3.470 3.390 3.470 272,000 927,180 3.4088 1.594 1.571 1.603 1.566 1.603 588,661 1.5751 -0.58%
2010-02-17 0 3.470 3.450 3.500 3.380 3.470 114,000 389,660 3.4181 1.603 1.594 1.617 1.562 1.603 246,718 1.5794 0.00%
2010-02-12 0 3.470 3.460 3.470 3.410 3.470 184,000 632,720 3.4387 1.603 1.599 1.603 1.576 1.603 398,212 1.5889 1.17%
2010-02-11 0 3.430 3.430 3.480 3.350 3.500 1,066,000 3,661,360 3.4347 1.585 1.585 1.608 1.548 1.617 2,307,032 1.5870 -3.11%
2010-02-10 0 3.540 3.460 3.540 3.500 3.580 236,000 834,920 3.5378 1.636 1.599 1.636 1.617 1.654 510,750 1.6347 -0.56%
2010-02-09 0 3.560 3.450 3.560 3.390 3.560 334,000 1,158,080 3.4673 1.645 1.594 1.645 1.566 1.645 722,841 1.6021 1.71%
2010-02-08 0 3.500 3.500 3.530 3.420 3.500 392,000 1,367,940 3.4896 1.617 1.617 1.631 1.580 1.617 848,364 1.6124 1.16%
2010-02-05 0 3.460 3.450 3.500 3.390 3.550 1,018,000 3,544,360 3.4817 1.599 1.594 1.617 1.566 1.640 2,203,151 1.6088 -3.62%
2010-02-04 0 3.590 3.550 3.610 3.300 3.640 1,998,000 7,030,220 3.5186 1.659 1.640 1.668 1.525 1.682 4,324,062 1.6258 6.53%
2010-02-03 0 3.370 3.340 3.450 3.360 3.450 186,000 630,560 3.3901 1.557 1.543 1.594 1.553 1.594 402,540 1.5665 -2.60%
2010-02-02 0 3.460 3.420 3.470 3.350 3.460 354,000 1,200,540 3.3914 1.599 1.580 1.603 1.548 1.599 766,125 1.5670 -0.29%
2010-02-01 0 3.470 3.450 3.480 3.320 3.500 722,000 2,449,200 3.3922 1.603 1.594 1.608 1.534 1.617 1,562,549 1.5674 1.76%
2010-01-29 0 3.410 3.400 3.500 3.410 3.560 834,000 2,921,380 3.5029 1.576 1.571 1.617 1.576 1.645 1,804,939 1.6185 -3.94%
2010-01-28 0 3.550 3.530 3.580 3.480 3.780 1,730,000 6,271,540 3.6252 1.640 1.631 1.654 1.608 1.747 3,744,057 1.6751 2.31%
2010-01-27 0 3.470 3.370 3.470 3.300 3.500 860,000 2,950,700 3.4310 1.603 1.557 1.603 1.525 1.617 1,861,208 1.5854 3.89%
2010-01-26 0 3.340 3.230 3.340 3.230 3.500 780,000 2,586,900 3.3165 1.543 1.492 1.543 1.492 1.617 1,688,072 1.5325 -5.38%
2010-01-25 0 3.530 3.450 3.530 3.430 3.540 674,000 2,371,800 3.5190 1.631 1.594 1.631 1.585 1.636 1,458,667 1.6260 -1.12%
2010-01-22 0 3.570 3.500 3.570 3.350 3.600 1,242,000 4,340,840 3.4950 1.650 1.617 1.650 1.548 1.663 2,687,930 1.6149 -0.83%
2010-01-21 0 3.600 3.610 3.660 3.520 3.800 1,566,000 5,661,680 3.6154 1.663 1.668 1.691 1.626 1.756 3,389,129 1.6705 -6.01%
2010-01-20 0 3.830 3.800 3.830 3.100 3.900 11,344,000 40,822,700 3.5986 1.770 1.756 1.770 1.432 1.802 24,550,628 1.6628 14.67%
2010-01-19 0 3.340 3.320 3.360 2.680 3.350 8,900,000 27,418,680 3.0808 1.543 1.534 1.553 1.238 1.548 19,261,335 1.4235 22.34%
2010-01-18 0 2.730 2.730 2.800 2.550 2.880 3,234,000 8,857,780 2.7390 1.261 1.261 1.294 1.178 1.331 6,999,007 1.2656 3.02%
2010-01-15 0 2.650 2.560 2.650 2.520 2.660 262,000 686,540 2.6204 1.224 1.183 1.224 1.164 1.229 567,019 1.2108 1.15%
2010-01-14 0 2.620 2.570 2.620 2.550 2.670 602,000 1,549,700 2.5743 1.211 1.188 1.211 1.178 1.234 1,302,845 1.1895 2.75%
2010-01-13 0 2.550 2.530 2.580 2.550 2.620 1,176,000 3,032,240 2.5784 1.178 1.169 1.192 1.178 1.211 2,545,093 1.1914 -2.67%
2010-01-12 0 2.620 2.610 2.620 2.580 2.640 499,800 1,312,496 2.6260 1.211 1.206 1.211 1.192 1.220 1,081,665 1.2134 0.77%
2010-01-11 0 2.600 2.540 2.600 2.600 2.600 104,200 270,920 2.6000 1.201 1.174 1.201 1.201 1.201 225,509 1.2014 0.00%
2010-01-08 0 2.600 2.610 2.620 2.540 2.630 384,000 992,180 2.5838 1.201 1.206 1.211 1.174 1.215 831,051 1.1939 2.77%
2010-01-07 0 2.530 2.520 2.600 2.530 2.610 176,000 454,160 2.5805 1.169 1.164 1.201 1.169 1.206 380,898 1.1923 -3.07%
2010-01-06 0 2.610 2.610 2.630 2.520 2.630 1,532,000 3,978,740 2.5971 1.206 1.206 1.215 1.164 1.215 3,315,547 1.2000 2.76%
2010-01-05 0 2.540 2.540 2.600 2.500 2.610 638,000 1,647,400 2.5821 1.174 1.174 1.201 1.155 1.206 1,380,756 1.1931 1.60%
2010-01-04 0 2.500 2.490 2.500 2.400 2.560 1,474,000 3,692,160 2.5049 1.155 1.151 1.155 1.109 1.183 3,190,023 1.1574 5.04%
2009-12-31 0 2.380 2.370 2.460 2.380 2.410 76,000 181,580 2.3892 1.100 1.095 1.137 1.100 1.114 164,479 1.1040 -1.24%
2009-12-30 0 2.410 2.410 2.420 2.380 2.460 166,000 400,060 2.4100 1.114 1.114 1.118 1.100 1.137 359,256 1.1136 0.42%
2009-12-29 0 2.400 2.380 2.430 2.400 2.450 50,000 120,180 2.4036 1.109 1.100 1.123 1.109 1.132 108,210 1.1106 -2.44%
2009-12-28 0 2.460 2.460 2.470 2.410 2.500 338,000 838,120 2.4796 1.137 1.137 1.141 1.114 1.155 731,498 1.1458 1.65%
2009-12-24 0 2.420 2.370 2.420 2.420 2.420 16,000 38,720 2.4200 1.118 1.095 1.118 1.118 1.118 34,627 1.1182 0.00%
2009-12-23 0 2.420 2.400 2.430 2.420 2.480 164,000 402,500 2.4543 1.118 1.109 1.123 1.118 1.146 354,928 1.1340 -1.63%
2009-12-22 0 2.460 2.330 2.460 2.400 2.460 244,000 587,360 2.4072 1.137 1.077 1.137 1.109 1.137 528,064 1.1123 2.50%
2009-12-21 0 2.400 2.380 2.430 2.380 2.430 255,000 614,670 2.4105 1.109 1.100 1.123 1.100 1.123 551,870 1.1138 -0.83%
2009-12-18 0 2.420 2.410 2.430 2.370 2.430 838,000 2,027,160 2.4190 1.118 1.114 1.123 1.095 1.123 1,813,595 1.1178 0.00%
2009-12-17 0 2.420 2.410 2.420 2.390 2.430 166,000 400,080 2.4101 1.118 1.114 1.118 1.104 1.123 359,256 1.1136 -0.41%
2009-12-16 0 2.430 2.410 2.440 2.400 2.440 692,000 1,669,660 2.4128 1.123 1.114 1.127 1.109 1.127 1,497,623 1.1149 1.25%
2009-12-15 0 2.400 2.400 2.430 2.360 2.450 350,000 841,720 2.4049 1.109 1.109 1.123 1.090 1.132 757,468 1.1112 -2.04%
2009-12-14 0 2.450 2.430 2.450 2.400 2.500 286,000 699,400 2.4455 1.132 1.123 1.132 1.109 1.155 618,960 1.1300 -2.39%
2009-12-11 0 2.510 2.470 2.510 2.430 2.510 1,246,000 3,095,880 2.4847 1.160 1.141 1.160 1.123 1.160 2,696,587 1.1481 0.00%
2009-12-10 0 2.510 2.460 2.510 2.420 2.550 908,000 2,254,720 2.4832 1.160 1.137 1.160 1.118 1.178 1,965,089 1.1474 -0.79%
2009-12-09 0 2.530 2.530 2.560 2.500 2.540 74,000 187,060 2.5278 1.169 1.169 1.183 1.155 1.174 160,150 1.1680 0.00%
2009-12-08 0 2.530 2.530 2.590 2.530 2.590 152,000 393,080 2.5861 1.169 1.169 1.197 1.169 1.197 328,958 1.1949 -3.44%
2009-12-07 0 2.620 2.540 2.620 2.540 2.670 206,000 540,380 2.6232 1.211 1.174 1.211 1.174 1.234 445,824 1.2121 -1.87%
2009-12-04 0 2.670 2.620 2.670 2.670 2.680 126,000 336,200 2.6683 1.234 1.211 1.234 1.234 1.238 272,689 1.2329 -0.37%
2009-12-03 0 2.680 2.600 2.680 2.500 2.680 132,000 341,020 2.5835 1.238 1.201 1.238 1.155 1.238 285,674 1.1937 3.08%
2009-12-02 0 2.600 2.600 2.610 2.500 2.700 168,000 437,360 2.6033 1.201 1.201 1.206 1.155 1.248 363,585 1.2029 -2.26%
2009-12-01 0 2.660 2.650 2.660 2.630 2.750 1,152,000 3,065,840 2.6613 1.229 1.224 1.229 1.215 1.271 2,493,153 1.2297 3.91%
2009-11-30 0 2.560 2.560 2.580 2.400 2.570 956,000 2,426,620 2.5383 1.183 1.183 1.192 1.109 1.188 2,068,970 1.1729 6.67%
2009-11-27 0 2.400 2.400 2.480 2.400 2.540 1,310,000 3,280,860 2.5045 1.109 1.109 1.146 1.109 1.174 2,835,095 1.1572 -2.04%
2009-11-26 0 2.450 2.450 2.540 2.430 2.470 110,000 268,940 2.4449 1.132 1.132 1.174 1.123 1.141 238,061 1.1297 -0.81%
2009-11-25 0 2.470 2.450 2.500 2.420 2.530 280,000 703,900 2.5139 1.141 1.132 1.155 1.118 1.169 605,975 1.1616 2.49%
2009-11-24 0 2.410 2.410 2.460 2.400 2.460 228,000 549,840 2.4116 1.114 1.114 1.137 1.109 1.137 493,436 1.1143 -3.21%
2009-11-23 0 2.490 2.460 2.480 2.350 2.530 1,196,000 2,903,060 2.4273 1.151 1.137 1.146 1.086 1.169 2,588,377 1.1216 3.32%
2009-11-20 0 2.410 2.410 2.470 2.400 2.500 1,862,000 4,548,320 2.4427 1.114 1.114 1.141 1.109 1.155 4,029,731 1.1287 -3.60%
2009-11-19 0 2.500 2.500 2.510 2.500 2.520 370,000 926,120 2.5030 1.155 1.155 1.160 1.155 1.164 800,752 1.1566 -2.72%
2009-11-18 0 2.570 2.510 2.570 2.510 2.590 424,000 1,074,840 2.5350 1.188 1.160 1.188 1.160 1.197 917,619 1.1713 1.98%
2009-11-17 0 2.520 2.520 2.560 2.510 2.540 148,000 373,380 2.5228 1.164 1.164 1.183 1.160 1.174 320,301 1.1657 -2.70%
2009-11-16 0 2.590 2.530 2.590 2.500 2.610 934,000 2,353,280 2.5196 1.197 1.169 1.197 1.155 1.206 2,021,358 1.1642 -0.77%
2009-11-13 0 2.610 2.600 2.610 2.550 2.610 130,000 338,940 2.6072 1.206 1.201 1.206 1.178 1.206 281,345 1.2047 -0.76%
2009-11-12 0 2.630 2.600 2.650 2.630 2.640 142,000 373,600 2.6310 1.215 1.201 1.224 1.215 1.220 307,316 1.2157 -0.38%
2009-11-11 0 2.640 2.580 2.640 2.550 2.640 420,000 1,081,700 2.5755 1.220 1.192 1.220 1.178 1.220 908,962 1.1900 -0.75%
2009-11-10 0 2.660 2.570 2.660 2.520 2.700 364,000 961,400 2.6412 1.229 1.188 1.229 1.164 1.248 787,767 1.2204 0.38%
2009-11-09 0 2.650 2.610 2.700 2.560 2.750 500,000 1,346,960 2.6939 1.224 1.206 1.248 1.183 1.271 1,082,097 1.2448 1.15%
2009-11-06 0 2.620 2.620 2.690 2.620 2.720 220,000 588,960 2.6771 1.211 1.211 1.243 1.211 1.257 476,123 1.2370 -2.24%
2009-11-05 0 2.680 2.660 2.680 2.590 2.750 452,000 1,205,400 2.6668 1.238 1.229 1.238 1.197 1.271 978,216 1.2322 -1.83%
2009-11-04 0 2.730 2.730 2.740 2.640 2.750 552,578 1,496,583 2.7084 1.261 1.261 1.266 1.220 1.271 1,195,887 1.2514 1.87%
2009-11-03 0 2.680 2.680 2.730 2.680 2.800 584,000 1,585,200 2.7144 1.238 1.238 1.261 1.238 1.294 1,263,890 1.2542 -1.11%
2009-11-02 0 2.710 2.680 2.720 2.660 2.730 184,000 497,040 2.7013 1.252 1.238 1.257 1.229 1.261 398,212 1.2482 -2.52%
2009-10-30 0 2.780 2.740 2.780 2.630 2.800 590,000 1,616,460 2.7398 1.285 1.266 1.285 1.215 1.294 1,276,875 1.2660 1.46%
2009-10-29 0 2.740 2.720 2.740 2.680 2.850 894,000 2,447,840 2.7381 1.266 1.257 1.266 1.238 1.317 1,934,790 1.2652 -2.84%
2009-10-28 0 2.820 2.800 2.830 2.820 2.850 650,000 1,847,100 2.8417 1.303 1.294 1.308 1.303 1.317 1,406,727 1.3130 -0.35%
2009-10-27 0 2.830 2.810 2.830 2.790 2.860 906,000 2,555,820 2.8210 1.308 1.298 1.308 1.289 1.322 1,960,761 1.3035 1.80%
2009-10-23 0 2.780 2.780 2.830 2.760 2.900 384,000 1,093,720 2.8482 1.285 1.285 1.308 1.275 1.340 831,051 1.3161 -2.80%
2009-10-22 0 2.860 2.770 2.860 2.740 2.870 746,000 2,094,720 2.8079 1.322 1.280 1.322 1.266 1.326 1,614,489 1.2975 4.76%
2009-10-21 0 2.730 2.720 2.760 2.680 2.840 338,000 923,860 2.7333 1.261 1.257 1.275 1.238 1.312 731,498 1.2630 0.00%
2009-10-20 0 2.730 2.700 2.780 2.730 2.870 518,000 1,438,160 2.7764 1.261 1.248 1.285 1.261 1.326 1,121,053 1.2829 -3.19%
2009-10-19 0 2.820 2.750 2.820 2.610 2.940 530,000 1,503,980 2.8377 1.303 1.271 1.303 1.206 1.358 1,147,023 1.3112 0.36%
2009-10-16 0 2.810 2.770 2.810 2.780 2.920 976,000 2,801,620 2.8705 1.298 1.280 1.298 1.285 1.349 2,112,254 1.3264 2.18%
2009-10-15 0 2.750 2.750 2.780 2.590 2.990 2,610,000 7,288,280 2.7924 1.271 1.271 1.285 1.197 1.382 5,648,549 1.2903 10.00%
2009-10-14 0 2.500 2.500 2.540 2.430 2.540 364,000 906,180 2.4895 1.155 1.155 1.174 1.123 1.174 787,767 1.1503 0.40%
2009-10-13 0 2.490 2.450 2.500 2.420 2.600 506,000 1,265,500 2.5010 1.151 1.132 1.155 1.118 1.201 1,095,083 1.1556 -3.11%
2009-10-12 0 2.570 2.530 2.570 2.570 2.600 160,000 412,100 2.5756 1.188 1.169 1.188 1.188 1.201 346,271 1.1901 -2.65%
2009-10-09 0 2.640 2.620 2.650 2.620 2.640 262,000 688,120 2.6264 1.220 1.211 1.224 1.211 1.220 567,019 1.2136 1.15%
2009-10-08 0 2.610 2.600 2.610 2.560 2.660 109,000 284,070 2.6061 1.206 1.201 1.206 1.183 1.229 235,897 1.2042 0.38%
2009-10-07 0 2.600 2.570 2.620 - - 0 0 - 1.201 1.188 1.211 - - 0 - 0.00%
2009-10-06 0 2.600 2.560 2.620 2.600 2.600 82,000 213,200 2.6000 1.201 1.183 1.211 1.201 1.201 177,464 1.2014 0.00%
2009-10-05 0 2.600 2.600 2.630 2.560 2.610 193,000 501,400 2.5979 1.201 1.201 1.215 1.183 1.206 417,690 1.2004 1.17%
2009-10-02 0 2.570 2.560 2.600 2.520 2.620 540,000 1,383,400 2.5619 1.188 1.183 1.201 1.164 1.211 1,168,665 1.1837 -1.91%
2009-09-30 0 2.620 2.620 2.670 2.600 2.680 310,000 812,200 2.6200 1.211 1.211 1.234 1.201 1.238 670,900 1.2106 -1.13%
2009-09-29 0 2.650 2.680 2.720 2.650 2.770 408,000 1,098,720 2.6929 1.224 1.238 1.257 1.224 1.280 882,992 1.2443 -3.64%
2009-09-28 0 2.750 2.720 2.770 2.720 2.800 548,000 1,522,360 2.7780 1.271 1.257 1.280 1.257 1.294 1,185,979 1.2836 0.36%
2009-09-25 0 2.740 2.720 2.740 2.650 2.740 374,000 1,013,300 2.7094 1.266 1.257 1.266 1.224 1.266 809,409 1.2519 0.74%
2009-09-24 0 2.720 2.720 2.730 2.700 2.740 932,000 2,537,740 2.7229 1.257 1.257 1.261 1.248 1.266 2,017,030 1.2582 -1.09%
2009-09-23 0 2.750 2.750 2.770 2.720 2.780 628,000 1,728,560 2.7525 1.271 1.271 1.280 1.257 1.285 1,359,114 1.2718 0.36%
2009-09-22 0 2.740 2.720 2.750 2.690 2.810 976,000 2,687,900 2.7540 1.266 1.257 1.271 1.243 1.298 2,112,254 1.2725 2.24%
2009-09-21 0 2.680 2.670 2.680 2.600 2.740 714,000 1,912,600 2.6787 1.238 1.234 1.238 1.201 1.266 1,545,235 1.2377 2.68%
2009-09-18 0 2.610 2.670 2.680 2.590 2.780 2,304,000 6,081,420 2.6395 1.206 1.234 1.238 1.197 1.285 4,986,305 1.2196 -6.12%
2009-09-17 0 2.780 2.770 2.780 2.780 2.830 767,700 2,153,155 2.8047 1.285 1.280 1.285 1.285 1.308 1,661,452 1.2959 -0.89%
2009-09-16 0 2.820 2.800 2.820 2.780 2.850 1,750,000 4,903,100 2.8018 1.296 1.287 1.296 1.278 1.310 3,807,594 1.2877 0.00%
2009-09-15 0 2.820 2.770 2.840 2.750 2.840 362,000 1,014,780 2.8033 1.296 1.273 1.305 1.264 1.305 787,628 1.2884 0.00%
2009-09-14 0 2.820 2.770 2.820 2.700 2.850 2,018,000 5,628,900 2.7893 1.296 1.273 1.296 1.241 1.310 4,390,700 1.2820 4.06%
2009-09-11 0 2.710 2.720 2.740 2.710 2.900 4,076,000 11,500,360 2.8215 1.246 1.250 1.259 1.246 1.333 8,868,431 1.2968 -2.17%
2009-09-10 0 2.770 2.770 2.790 2.690 2.940 7,202,000 20,433,560 2.8372 1.273 1.273 1.282 1.236 1.351 15,669,883 1.3040 4.92%
2009-09-09 0 2.640 2.630 2.650 2.440 2.650 4,652,000 11,954,560 2.5698 1.213 1.209 1.218 1.121 1.218 10,121,674 1.1811 7.76%
2009-09-08 0 2.450 2.450 2.490 2.450 2.530 3,696,000 9,155,300 2.4771 1.126 1.126 1.144 1.126 1.163 8,041,639 1.1385 -1.21%
2009-09-07 0 2.480 2.460 2.480 2.450 2.530 2,898,000 7,201,680 2.4851 1.140 1.131 1.140 1.126 1.163 6,305,376 1.1421 2.48%
2009-09-04 0 2.420 2.400 2.420 2.330 2.450 1,420,000 3,427,720 2.4139 1.112 1.103 1.112 1.071 1.126 3,089,591 1.1094 0.41%
2009-09-03 0 2.410 2.400 2.410 2.360 2.430 1,586,000 3,785,760 2.3870 1.108 1.103 1.108 1.085 1.117 3,450,768 1.0971 0.42%
2009-09-02 0 2.400 2.400 2.420 2.240 2.460 5,766,000 13,818,420 2.3965 1.103 1.103 1.112 1.030 1.131 12,545,480 1.1015 4.35%
2009-09-01 0 2.300 2.280 2.300 2.290 2.410 1,649,246 3,916,586 2.3748 1.057 1.048 1.057 1.053 1.108 3,588,377 1.0915 -2.13%
2009-08-31 0 2.350 2.350 2.390 2.100 2.460 4,860,000 11,421,340 2.3501 1.080 1.080 1.098 0.965 1.131 10,574,234 1.0801 6.33%
2009-08-28 0 2.210 2.180 2.210 2.160 2.290 1,442,000 3,193,060 2.2143 1.016 1.002 1.016 0.993 1.053 3,137,458 1.0177 -1.34%
2009-08-27 0 2.240 2.220 2.260 2.060 2.360 8,276,000 18,578,080 2.2448 1.030 1.020 1.039 0.947 1.085 18,006,658 1.0317 8.74%
2009-08-26 0 2.060 2.070 2.090 1.950 2.150 7,552,000 15,721,120 2.0817 0.947 0.951 0.961 0.896 0.988 16,431,402 0.9568 7.29%
2009-08-25 0 1.920 1.900 1.920 1.810 1.960 3,002,000 5,712,900 1.9030 0.882 0.873 0.882 0.832 0.901 6,531,656 0.8746 1.59%
2009-08-24 0 1.890 1.890 1.910 1.670 2.000 3,097,400 5,869,484 1.8950 0.869 0.869 0.878 0.768 0.919 6,739,225 0.8709 13.17%
2009-08-21 0 1.670 1.650 1.670 1.650 1.710 262,000 439,900 1.6790 0.768 0.758 0.768 0.758 0.786 570,051 0.7717 0.60%
2009-08-20 0 1.660 1.660 1.730 1.660 1.720 202,000 339,280 1.6796 0.763 0.763 0.795 0.763 0.791 439,505 0.7720 0.00%
2009-08-19 0 1.660 1.660 1.710 1.660 1.720 160,000 271,040 1.6940 0.763 0.763 0.786 0.763 0.791 348,123 0.7786 -2.92%
2009-08-18 0 1.710 1.680 1.710 1.670 1.740 314,000 529,040 1.6848 0.786 0.772 0.786 0.768 0.800 683,191 0.7744 0.59%
2009-08-17 0 1.700 1.700 1.720 1.680 1.800 530,000 900,200 1.6985 0.781 0.781 0.791 0.772 0.827 1,153,157 0.7806 -5.03%
2009-08-14 0 1.790 1.750 1.790 1.750 1.890 1,296,000 2,331,720 1.7992 0.823 0.804 0.823 0.804 0.869 2,819,796 0.8269 -5.29%
2009-08-13 0 1.890 1.830 1.890 1.660 1.970 1,790,000 3,292,560 1.8394 0.869 0.841 0.869 0.763 0.905 3,894,625 0.8454 15.95%
2009-08-12 0 1.630 1.630 1.690 1.610 1.730 102,000 167,940 1.6465 0.749 0.749 0.777 0.740 0.795 221,928 0.7567 -2.40%
2009-08-11 0 1.670 1.660 1.730 1.650 1.700 776,000 1,299,960 1.6752 0.768 0.763 0.795 0.758 0.781 1,688,396 0.7699 -4.02%
2009-08-10 0 1.740 1.670 1.740 1.650 1.760 418,000 717,080 1.7155 0.800 0.768 0.800 0.758 0.809 909,471 0.7885 2.35%
2009-08-07 0 1.700 1.680 1.700 1.690 1.800 1,918,000 3,321,280 1.7316 0.781 0.772 0.781 0.777 0.827 4,173,123 0.7959 -5.56%
2009-08-06 0 1.800 1.780 1.820 1.750 1.820 622,000 1,118,000 1.7974 0.827 0.818 0.836 0.804 0.836 1,353,328 0.8261 0.00%
2009-08-05 0 1.800 1.770 1.820 1.770 1.880 658,000 1,204,240 1.8302 0.827 0.814 0.836 0.814 0.864 1,431,655 0.8412 -2.17%
2009-08-04 0 1.840 1.820 1.840 1.780 1.890 898,000 1,648,000 1.8352 0.846 0.836 0.846 0.818 0.869 1,953,840 0.8435 1.10%
2009-08-03 0 1.820 1.820 1.870 1.810 1.890 646,000 1,198,480 1.8552 0.836 0.836 0.859 0.832 0.869 1,405,546 0.8527 -0.55%
2009-07-31 0 1.830 1.830 1.840 1.760 1.880 1,570,000 2,877,900 1.8331 0.841 0.841 0.846 0.809 0.864 3,415,956 0.8425 3.98%
2009-07-30 0 1.760 1.750 1.760 1.750 1.790 780,000 1,381,640 1.7713 0.809 0.804 0.809 0.804 0.823 1,697,099 0.8141 0.00%
2009-07-29 0 1.760 1.760 1.780 1.600 1.770 4,572,000 7,590,800 1.6603 0.809 0.809 0.818 0.735 0.814 9,947,612 0.7631 9.32%
2009-07-28 0 1.610 1.590 1.610 1.470 1.690 1,668,000 2,609,760 1.5646 0.740 0.731 0.740 0.676 0.777 3,629,181 0.7191 8.78%
2009-07-27 0 1.480 1.470 1.500 1.450 1.530 380,000 569,360 1.4983 0.680 0.676 0.689 0.666 0.703 826,792 0.6886 -1.33%
2009-07-24 0 1.500 1.490 1.500 1.450 1.540 314,000 471,680 1.5022 0.689 0.685 0.689 0.666 0.708 683,191 0.6904 -0.66%
2009-07-23 0 1.510 1.510 1.530 1.510 1.540 566,000 860,880 1.5210 0.694 0.694 0.703 0.694 0.708 1,231,485 0.6991 0.00%
2009-07-22 0 1.510 1.490 1.500 1.480 1.550 2,076,000 3,133,220 1.5093 0.694 0.685 0.689 0.680 0.712 4,516,895 0.6937 3.42%
2009-07-21 0 1.460 1.450 1.460 1.420 1.460 696,000 1,007,320 1.4473 0.671 0.666 0.671 0.653 0.671 1,514,335 0.6652 1.39%
2009-07-20 0 1.440 1.430 1.460 1.420 1.460 552,000 792,320 1.4354 0.662 0.657 0.671 0.653 0.671 1,201,024 0.6597 2.86%
2009-07-17 0 1.400 1.420 1.440 1.400 1.420 492,000 693,000 1.4085 0.643 0.653 0.662 0.643 0.653 1,070,478 0.6474 -1.41%
2009-07-16 0 1.420 1.410 1.420 1.410 1.450 340,000 486,020 1.4295 0.653 0.648 0.653 0.648 0.666 739,761 0.6570 -0.70%
2009-07-15 0 1.430 1.400 1.430 1.400 1.430 52,000 72,860 1.4012 0.657 0.643 0.657 0.643 0.657 113,140 0.6440 2.14%
2009-07-14 0 1.400 1.400 1.450 1.400 1.450 30,000 42,500 1.4167 0.643 0.643 0.666 0.643 0.666 65,273 0.6511 0.00%
2009-07-13 0 1.400 1.400 1.420 1.360 1.390 18,000 24,640 1.3689 0.643 0.643 0.653 0.625 0.639 39,164 0.6292 -1.41%
2009-07-10 0 1.420 1.410 1.450 1.420 1.450 850,000 1,223,560 1.4395 0.653 0.648 0.666 0.653 0.666 1,849,403 0.6616 -1.39%
2009-07-09 0 1.440 1.420 1.440 1.400 1.450 294,000 422,700 1.4378 0.662 0.653 0.662 0.643 0.666 639,676 0.6608 2.86%
2009-07-08 0 1.400 1.400 1.420 1.400 1.400 454,000 635,600 1.4000 0.643 0.643 0.653 0.643 0.643 987,799 0.6435 -2.10%
2009-07-07 0 1.430 1.420 1.430 1.410 1.480 718,000 1,034,140 1.4403 0.657 0.653 0.657 0.648 0.680 1,562,202 0.6620 -1.38%
2009-07-06 0 1.450 1.430 1.450 1.370 1.450 2,730,000 3,835,060 1.4048 0.666 0.657 0.666 0.630 0.666 5,939,847 0.6456 0.69%
2009-07-03 0 1.440 1.440 1.450 1.350 1.450 2,166,000 3,047,780 1.4071 0.662 0.662 0.666 0.620 0.666 4,712,714 0.6467 3.60%
2009-07-02 0 1.390 1.380 1.400 1.380 1.400 1,276,000 1,775,820 1.3917 0.639 0.634 0.643 0.634 0.643 2,776,280 0.6396 0.72%
2009-06-30 0 1.380 1.380 1.390 1.360 1.390 1,236,000 1,694,780 1.3712 0.634 0.634 0.639 0.625 0.639 2,689,250 0.6302 2.22%
2009-06-29 0 1.350 1.330 1.370 1.350 1.360 210,000 283,660 1.3508 0.620 0.611 0.630 0.620 0.625 456,911 0.6208 -2.17%
2009-06-26 0 1.380 1.380 1.390 1.280 1.400 556,000 755,980 1.3597 0.634 0.634 0.639 0.588 0.643 1,209,727 0.6249 4.55%
2009-06-25 0 1.320 1.280 1.320 1.270 1.320 338,000 437,840 1.2954 0.607 0.588 0.607 0.584 0.607 735,410 0.5954 3.94%
2009-06-24 0 1.270 1.270 1.310 1.250 1.250 4,000 5,000 1.2500 0.584 0.584 0.602 0.575 0.575 8,703 0.5745 -1.55%
2009-06-23 0 1.290 1.270 1.290 1.250 1.290 720,000 920,220 1.2781 0.593 0.584 0.593 0.575 0.593 1,566,553 0.5874 0.78%
2009-06-22 0 1.280 1.280 1.320 1.280 1.320 64,000 83,680 1.3075 0.588 0.588 0.607 0.588 0.607 139,249 0.6009 -0.78%
2009-06-19 0 1.290 1.290 1.340 1.280 1.310 350,000 454,760 1.2993 0.593 0.593 0.616 0.588 0.602 761,519 0.5972 -0.77%
2009-06-18 0 1.300 1.290 1.310 1.240 1.310 872,000 1,113,680 1.2772 0.597 0.593 0.602 0.570 0.602 1,897,270 0.5870 -2.26%
2009-06-17 0 1.330 1.320 1.350 1.310 1.330 284,000 375,900 1.3236 0.611 0.607 0.620 0.602 0.611 617,918 0.6083 0.76%
2009-06-16 0 1.320 1.310 1.340 1.320 1.400 826,000 1,109,260 1.3429 0.607 0.602 0.616 0.607 0.643 1,797,185 0.6172 -7.04%
2009-06-15 0 1.420 1.400 1.430 1.380 1.430 1,434,000 2,029,240 1.4151 0.653 0.643 0.657 0.634 0.657 3,120,052 0.6504 0.00%
2009-06-12 0 1.420 1.420 1.430 1.370 1.450 356,000 505,880 1.4210 0.653 0.653 0.657 0.630 0.666 774,573 0.6531 1.43%
2009-06-11 0 1.400 1.390 1.410 1.350 1.450 1,340,000 1,915,360 1.4294 0.643 0.639 0.648 0.620 0.666 2,915,529 0.6570 0.00%
2009-06-10 0 1.400 1.380 1.400 1.370 1.400 328,000 458,300 1.3973 0.643 0.634 0.643 0.630 0.643 713,652 0.6422 0.72%
2009-06-09 0 1.390 1.380 1.390 1.380 1.410 242,000 337,880 1.3962 0.639 0.634 0.639 0.634 0.648 526,536 0.6417 -1.42%
2009-06-08 0 1.410 1.400 1.420 1.400 1.440 684,000 966,380 1.4128 0.648 0.643 0.653 0.643 0.662 1,488,225 0.6494 -2.08%
2009-06-05 0 1.440 1.440 1.450 1.430 1.450 754,000 1,090,820 1.4467 0.662 0.662 0.666 0.657 0.666 1,640,529 0.6649 0.70%
2009-06-04 0 1.430 1.420 1.440 1.400 1.440 280,000 397,840 1.4209 0.657 0.653 0.662 0.643 0.662 609,215 0.6530 -0.69%
2009-06-03 0 1.440 1.440 1.450 1.430 1.470 188,000 273,380 1.4541 0.662 0.662 0.666 0.657 0.676 409,044 0.6683 0.70%
2009-06-02 0 1.430 1.430 1.450 1.420 1.490 760,000 1,104,840 1.4537 0.657 0.657 0.666 0.653 0.685 1,653,584 0.6681 -2.72%
2009-06-01 0 1.470 1.450 1.470 1.450 1.500 742,000 1,095,000 1.4757 0.676 0.666 0.676 0.666 0.689 1,614,420 0.6783 0.68%
2009-05-29 0 1.460 1.450 1.460 1.450 1.510 904,000 1,324,640 1.4653 0.671 0.666 0.671 0.666 0.694 1,966,894 0.6735 -2.67%
2009-05-27 0 1.500 1.480 1.500 1.430 1.530 3,164,000 4,730,900 1.4952 0.689 0.680 0.689 0.657 0.703 6,884,131 0.6872 6.38%
2009-05-26 0 1.410 1.400 1.440 1.400 1.470 778,000 1,114,220 1.4322 0.648 0.643 0.662 0.643 0.676 1,692,748 0.6582 -0.70%
2009-05-25 0 1.420 1.410 1.420 1.400 1.430 506,000 716,520 1.4160 0.653 0.648 0.653 0.643 0.657 1,100,939 0.6508 0.00%
2009-05-22 0 1.420 1.400 1.420 1.360 1.500 1,726,000 2,509,720 1.4541 0.653 0.643 0.653 0.625 0.689 3,755,376 0.6683 -1.39%
2009-05-21 0 1.440 1.430 1.450 1.390 1.470 2,364,000 3,401,740 1.4390 0.662 0.657 0.666 0.639 0.676 5,143,516 0.6614 3.60%
2009-05-20 0 1.390 1.380 1.390 1.330 1.390 674,000 919,760 1.3646 0.639 0.634 0.639 0.611 0.639 1,466,468 0.6272 2.96%
2009-05-19 0 1.350 1.340 1.350 1.340 1.380 1,056,000 1,440,260 1.3639 0.620 0.616 0.620 0.616 0.634 2,297,611 0.6269 3.85%
2009-05-18 0 1.300 1.300 1.320 1.300 1.340 334,000 438,500 1.3129 0.597 0.597 0.607 0.597 0.616 726,707 0.6034 -2.26%
2009-05-15 0 1.330 1.310 1.330 1.320 1.390 578,000 771,280 1.3344 0.611 0.602 0.611 0.607 0.639 1,257,594 0.6133 2.31%
2009-05-14 0 1.300 1.300 1.320 1.280 1.330 356,000 465,700 1.3081 0.597 0.597 0.607 0.588 0.611 774,573 0.6012 -2.26%
2009-05-13 0 1.330 1.330 1.380 1.330 1.390 112,000 150,680 1.3454 0.611 0.611 0.634 0.611 0.639 243,686 0.6183 0.00%
2009-05-12 0 1.330 1.330 1.370 1.330 1.370 164,000 218,920 1.3349 0.611 0.611 0.630 0.611 0.630 356,826 0.6135 -2.92%
2009-05-11 0 1.370 1.370 1.380 1.340 1.430 690,000 949,640 1.3763 0.630 0.630 0.634 0.616 0.657 1,501,280 0.6326 0.00%
2009-05-08 0 1.370 1.350 1.370 1.350 1.390 182,000 248,300 1.3643 0.630 0.620 0.630 0.620 0.639 395,990 0.6270 1.48%
2009-05-07 0 1.350 1.340 1.350 1.340 1.440 334,000 460,960 1.3801 0.620 0.616 0.620 0.616 0.662 726,707 0.6343 -4.93%
2009-05-06 0 1.420 1.400 1.420 1.360 1.430 442,000 616,000 1.3937 0.653 0.643 0.653 0.625 0.657 961,690 0.6405 4.41%
2009-05-05 0 1.360 1.360 1.390 1.310 1.400 810,000 1,100,960 1.3592 0.625 0.625 0.639 0.602 0.643 1,762,372 0.6247 2.26%
2009-05-04 0 1.330 1.310 1.320 1.300 1.330 489,000 643,310 1.3156 0.611 0.602 0.607 0.597 0.611 1,063,951 0.6046 3.10%
2009-04-30 0 1.290 1.240 1.310 1.230 1.290 116,000 144,600 1.2466 0.593 0.570 0.602 0.565 0.593 252,389 0.5729 1.57%
2009-04-29 0 1.270 1.250 1.270 1.250 1.280 236,000 297,100 1.2589 0.584 0.575 0.584 0.575 0.588 513,481 0.5786 4.96%
2009-04-28 0 1.230 1.220 1.230 1.220 1.230 192,000 236,100 1.2297 0.556 0.552 0.556 0.552 0.556 424,652 0.5560 -1.60%
2009-04-27 0 1.250 1.250 1.330 1.210 1.350 68,000 85,200 1.2529 0.565 0.565 0.601 0.547 0.610 150,398 0.5665 -7.41%
2009-04-24 0 1.350 1.290 1.350 - - 0 0 - 0.610 0.583 0.610 - - 0 - 0.00%
2009-04-23 0 1.350 1.330 1.350 1.350 1.350 20,000 27,000 1.3500 0.610 0.601 0.610 0.610 0.610 44,235 0.6104 3.05%
2009-04-22 0 1.310 1.310 1.330 1.300 1.410 374,000 511,320 1.3672 0.592 0.592 0.601 0.588 0.638 827,188 0.6181 -5.76%
2009-04-21 0 1.390 1.370 1.400 1.300 1.430 345,000 474,350 1.3749 0.628 0.619 0.633 0.588 0.647 763,047 0.6217 0.72%
2009-04-20 0 1.380 1.350 1.380 1.330 1.400 56,000 77,580 1.3854 0.624 0.610 0.624 0.601 0.633 123,857 0.6264 3.76%
2009-04-17 0 1.330 1.330 1.400 1.320 1.320 30,000 39,600 1.3200 0.601 0.601 0.633 0.597 0.597 66,352 0.5968 -2.21%
2009-04-16 0 1.360 1.340 1.370 1.360 1.480 306,000 421,020 1.3759 0.615 0.606 0.619 0.615 0.669 676,790 0.6221 -4.90%
2009-04-15 0 1.430 1.420 1.440 1.370 1.480 698,000 990,980 1.4197 0.647 0.642 0.651 0.619 0.669 1,543,788 0.6419 -3.38%
2009-04-14 0 1.480 1.480 1.560 1.250 1.700 2,060,000 2,864,380 1.3905 0.669 0.669 0.705 0.565 0.769 4,556,167 0.6287 18.40%
2009-04-09 0 1.250 1.250 1.270 1.250 1.270 116,000 145,200 1.2517 0.565 0.565 0.574 0.565 0.574 256,561 0.5659 0.81%
2009-04-08 0 1.240 1.240 1.250 1.240 1.260 488,000 609,560 1.2491 0.561 0.561 0.565 0.561 0.570 1,079,325 0.5648 -0.80%
2009-04-07 0 1.250 1.250 1.260 1.230 1.260 776,000 969,400 1.2492 0.565 0.565 0.570 0.556 0.570 1,716,304 0.5648 0.00%
2009-04-06 0 1.250 1.250 1.270 1.250 1.270 240,000 300,400 1.2517 0.565 0.565 0.574 0.565 0.574 530,816 0.5659 0.00%
2009-04-03 0 1.250 1.250 1.270 1.250 1.250 120,000 150,000 1.2500 0.565 0.565 0.574 0.565 0.565 265,408 0.5652 -2.34%
2009-04-02 0 1.280 1.280 1.290 1.250 1.340 624,000 793,420 1.2715 0.579 0.579 0.583 0.565 0.606 1,380,120 0.5749 1.59%
2009-04-01 0 1.260 1.260 1.270 1.200 1.250 82,000 100,900 1.2305 0.570 0.570 0.574 0.543 0.565 181,362 0.5563 0.80%
2009-03-31 0 1.250 1.190 1.250 1.220 1.260 738,000 920,660 1.2475 0.565 0.538 0.565 0.552 0.570 1,632,258 0.5640 2.46%
2009-03-30 0 1.220 1.220 1.240 1.200 1.250 392,000 481,160 1.2274 0.552 0.552 0.561 0.543 0.565 866,999 0.5550 -2.40%
2009-03-27 0 1.250 1.210 1.260 1.140 1.270 1,584,000 1,946,860 1.2291 0.565 0.547 0.570 0.515 0.574 3,503,382 0.5557 7.76%
2009-03-26 0 1.160 1.130 1.160 1.110 1.170 1,256,000 1,421,640 1.1319 0.524 0.511 0.524 0.502 0.529 2,777,935 0.5118 3.57%
2009-03-25 0 1.120 1.120 1.140 1.100 1.140 764,000 855,860 1.1202 0.506 0.506 0.515 0.497 0.515 1,689,763 0.5065 2.75%
2009-03-24 0 1.090 1.090 1.100 1.080 1.120 654,000 713,040 1.0903 0.493 0.493 0.497 0.488 0.506 1,446,472 0.4930 -0.91%
2009-03-23 0 1.100 1.080 1.100 1.070 1.130 1,780,000 1,946,740 1.0937 0.497 0.488 0.497 0.484 0.511 3,936,882 0.4945 3.77%
2009-03-20 0 1.060 1.050 1.060 1.050 1.110 1,782,000 1,918,440 1.0766 0.479 0.475 0.479 0.475 0.502 3,941,305 0.4868 -4.50%
2009-03-19 0 1.110 1.100 1.120 1.090 1.130 952,000 1,051,000 1.1040 0.502 0.497 0.506 0.493 0.511 2,105,568 0.4992 0.91%
2009-03-18 0 1.100 1.100 1.110 1.020 1.240 4,660,000 5,030,740 1.0796 0.497 0.497 0.502 0.461 0.561 10,306,668 0.4881 -9.84%
2009-03-17 0 1.220 1.210 1.220 1.200 1.300 726,000 906,640 1.2488 0.552 0.547 0.552 0.543 0.588 1,605,717 0.5646 -6.15%
2009-03-16 0 1.300 1.270 1.350 1.300 1.370 416,000 544,220 1.3082 0.588 0.574 0.610 0.588 0.619 920,080 0.5915 -2.99%
2009-03-13 0 1.340 1.330 1.350 1.320 1.370 314,000 424,840 1.3530 0.606 0.601 0.610 0.597 0.619 694,484 0.6117 0.75%
2009-03-12 0 1.330 1.320 1.350 1.250 1.460 2,790,000 3,865,500 1.3855 0.601 0.597 0.610 0.565 0.660 6,170,730 0.6264 10.83%
2009-03-11 0 1.200 1.190 1.240 1.190 1.250 282,000 344,620 1.2221 0.543 0.538 0.561 0.538 0.565 623,708 0.5525 -4.00%
2009-03-10 0 1.250 1.200 1.250 1.200 1.280 116,000 140,960 1.2152 0.565 0.543 0.565 0.543 0.579 256,561 0.5494 -1.57%
2009-03-09 0 1.270 1.210 1.280 1.220 1.280 218,000 271,340 1.2447 0.574 0.547 0.579 0.552 0.579 482,157 0.5628 1.60%
2009-03-06 0 1.250 1.240 1.280 1.130 1.340 980,000 1,243,200 1.2686 0.565 0.561 0.579 0.511 0.606 2,167,497 0.5736 9.65%
2009-03-05 0 1.140 1.130 1.150 1.140 1.150 166,000 190,220 1.1459 0.515 0.511 0.520 0.515 0.520 367,147 0.5181 -0.87%
2009-03-04 0 1.150 1.150 1.200 1.150 1.220 292,000 349,040 1.1953 0.520 0.520 0.543 0.520 0.552 645,826 0.5405 1.77%
2009-03-03 0 1.130 1.120 1.160 1.120 1.150 200,000 226,920 1.1346 0.511 0.506 0.524 0.506 0.520 442,346 0.5130 1.80%
2009-03-02 0 1.110 1.110 1.140 1.110 1.180 174,000 197,060 1.1325 0.502 0.502 0.515 0.502 0.534 384,841 0.5121 -5.93%
2009-02-27 0 1.180 1.140 1.180 1.150 1.200 32,000 37,580 1.1744 0.534 0.515 0.534 0.520 0.543 70,775 0.5310 2.61%
2009-02-26 0 1.150 1.150 1.180 1.130 1.250 426,000 494,640 1.1611 0.520 0.520 0.534 0.511 0.565 942,198 0.5250 -4.17%
2009-02-25 0 1.200 1.150 1.200 1.140 1.200 92,000 106,900 1.1620 0.543 0.520 0.543 0.515 0.543 203,479 0.5254 7.14%
2009-02-24 0 1.120 1.120 1.180 1.120 1.150 120,000 137,700 1.1475 0.506 0.506 0.534 0.506 0.520 265,408 0.5188 -2.61%
2009-02-23 0 1.150 1.140 1.230 1.140 1.150 104,000 119,400 1.1481 0.520 0.515 0.556 0.515 0.520 230,020 0.5191 0.00%
2009-02-20 0 1.150 1.130 1.190 1.080 1.380 970,000 1,180,340 1.2168 0.520 0.511 0.538 0.488 0.624 2,145,379 0.5502 8.49%
2009-02-19 0 1.060 1.060 1.080 1.050 1.060 102,000 107,520 1.0541 0.479 0.479 0.488 0.475 0.479 225,597 0.4766 3.92%
2009-02-18 0 1.020 1.010 1.030 1.020 1.030 112,000 114,380 1.0213 0.461 0.457 0.466 0.461 0.466 247,714 0.4617 -0.97%
2009-02-17 0 1.030 1.030 1.090 1.030 1.050 88,000 91,720 1.0423 0.466 0.466 0.493 0.466 0.475 194,632 0.4712 -1.90%
2009-02-16 0 1.050 1.030 1.080 1.030 1.070 110,000 116,000 1.0545 0.475 0.466 0.488 0.466 0.484 243,290 0.4768 5.00%
2009-02-13 0 1.000 0.970 1.050 1.000 1.030 70,000 71,240 1.0177 0.452 0.439 0.475 0.452 0.466 154,821 0.4601 -1.96%
2009-02-12 0 1.020 1.000 1.030 1.020 1.030 116,000 119,280 1.0283 0.461 0.452 0.466 0.461 0.466 256,561 0.4649 -0.97%
2009-02-11 0 1.030 1.030 1.070 1.000 1.080 144,000 146,100 1.0146 0.466 0.466 0.484 0.452 0.488 318,489 0.4587 -4.63%
2009-02-10 0 1.080 1.030 1.080 0.950 1.100 1,350,000 1,372,700 1.0168 0.488 0.466 0.488 0.430 0.497 2,985,837 0.4597 16.13%
2009-02-09 0 0.930 0.930 1.060 0.930 1.060 6,000 6,100 1.0167 0.420 0.420 0.479 0.420 0.479 13,270 0.4597 1.09%
2009-02-06 0 0.920 0.920 1.000 - - 0 0 - 0.416 0.416 0.452 - - 0 - 4.55%
2009-02-05 0 0.880 0.880 1.060 0.880 0.940 80,000 73,500 0.9188 0.398 0.398 0.479 0.398 0.425 176,939 0.4154 -5.38%
2009-02-04 0 0.930 0.950 1.070 0.920 0.920 10,000 9,200 0.9200 0.420 0.430 0.484 0.416 0.416 22,117 0.4160 3.33%
2009-02-03 0 0.900 0.900 0.940 - - 0 0 - 0.407 0.407 0.425 - - 0 - 0.00%
2009-02-02 0 0.900 0.870 1.050 0.890 0.960 72,000 65,800 0.9139 0.407 0.393 0.475 0.402 0.434 159,245 0.4132 -5.26%
2009-01-30 0 0.950 0.900 1.030 - - 0 0 - 0.430 0.407 0.466 - - 0 - 0.00%
2009-01-29 0 0.950 0.860 0.980 - - 0 0 - 0.430 0.389 0.443 - - 0 - 0.00%
2009-01-23 0 0.950 0.900 1.000 0.950 0.950 20,000 19,000 0.9500 0.430 0.407 0.452 0.430 0.430 44,235 0.4295 -5.00%
2009-01-22 0 1.000 0.890 1.020 - - 20,000 19,000 0.9500 0.452 0.402 0.461 - - 44,235 0.4295 0.00%
2009-01-21 0 1.000 0.880 1.000 - - 0 0 - 0.452 0.398 0.452 - - 0 - 0.00%
2009-01-20 0 1.000 0.920 1.000 - - 0 0 - 0.452 0.416 0.452 - - 0 - 0.00%
2009-01-19 0 1.000 0.950 1.020 1.000 1.020 30,000 30,400 1.0133 0.452 0.430 0.461 0.452 0.461 66,352 0.4582 -1.96%
2009-01-16 0 1.020 0.890 1.040 - - 0 0 - 0.461 0.402 0.470 - - 0 - 0.00%
2009-01-15 0 1.020 0.940 1.020 - - 0 0 - 0.461 0.425 0.461 - - 0 - 0.00%
2009-01-14 0 1.020 0.960 1.020 - - 0 0 - 0.461 0.434 0.461 - - 0 - 0.00%
2009-01-13 0 1.020 0.970 1.050 - - 0 0 - 0.461 0.439 0.475 - - 0 - 0.00%
2009-01-12 0 1.020 0.970 1.050 1.000 1.030 90,000 92,100 1.0233 0.461 0.439 0.475 0.452 0.466 199,056 0.4627 -2.86%
2009-01-09 0 1.050 1.030 1.060 1.040 1.050 88,000 92,320 1.0491 0.475 0.466 0.479 0.470 0.475 194,632 0.4743 1.94%
2009-01-08 0 1.030 1.030 1.050 1.020 1.060 166,086 175,131 1.0545 0.466 0.466 0.475 0.461 0.479 367,338 0.4768 0.98%
2009-01-07 0 1.020 1.010 1.070 1.000 1.070 208,000 216,180 1.0393 0.461 0.457 0.484 0.452 0.484 460,040 0.4699 -3.77%
2009-01-06 0 1.060 1.020 1.100 - - 0 0 - 0.479 0.461 0.497 - - 0 - 0.00%
2009-01-05 0 1.060 1.030 1.070 1.020 1.060 86,000 90,220 1.0491 0.479 0.466 0.484 0.461 0.479 190,209 0.4743 2.91%
2009-01-02 0 1.030 0.980 1.030 - - 12,000 12,000 1.0000 0.466 0.443 0.466 - - 26,541 0.4521 -0.96%
2008-12-31 0 1.040 0.910 1.040 - - 0 0 - 0.470 0.411 0.470 - - 0 - 0.00%
2008-12-30 0 1.040 0.890 1.040 - - 0 0 - 0.470 0.402 0.470 - - 0 - 0.00%
2008-12-29 0 1.040 0.850 1.040 1.040 1.040 2,000 2,080 1.0400 0.470 0.384 0.470 0.470 0.470 4,423 0.4702 8.33%
2008-12-24 0 0.960 0.960 1.060 - - 0 0 - 0.434 0.434 0.479 - - 0 - 0.00%
2008-12-23 0 0.960 0.960 1.080 0.940 1.120 262,000 272,020 1.0382 0.434 0.434 0.488 0.425 0.506 579,474 0.4694 -10.28%
2008-12-22 0 1.070 0.950 1.070 1.060 1.090 190,000 204,040 1.0739 0.484 0.430 0.484 0.479 0.493 420,229 0.4855 -0.93%
2008-12-19 0 1.080 1.050 1.080 1.050 1.090 176,000 189,380 1.0760 0.488 0.475 0.488 0.475 0.493 389,265 0.4865 3.85%
2008-12-18 0 1.040 1.000 1.050 0.990 1.050 174,000 174,600 1.0034 0.470 0.452 0.475 0.448 0.475 384,841 0.4537 2.97%
2008-12-17 0 1.010 0.960 0.990 0.860 1.010 136,000 121,760 0.8953 0.457 0.434 0.448 0.389 0.457 300,795 0.4048 9.78%
2008-12-16 0 0.920 0.930 1.060 0.870 0.870 6,000 5,220 0.8700 0.416 0.420 0.479 0.393 0.393 13,270 0.3934 -6.12%
2008-12-15 0 0.980 0.910 0.950 0.980 0.990 64,000 63,160 0.9869 0.443 0.411 0.430 0.443 0.448 141,551 0.4462 -9.26%
2008-12-12 0 1.080 0.930 1.090 1.050 1.080 126,000 135,280 1.0737 0.488 0.420 0.493 0.475 0.488 278,678 0.4854 2.86%
2008-12-11 0 1.050 0.960 1.100 1.050 1.050 66,000 69,300 1.0500 0.475 0.434 0.497 0.475 0.475 145,974 0.4747 16.67%
2008-12-10 0 0.900 0.900 1.000 - - 0 0 - 0.407 0.407 0.452 - - 0 - 0.00%
2008-12-09 0 0.900 0.840 1.050 0.900 0.900 20,000 18,000 0.9000 0.407 0.380 0.475 0.407 0.407 44,235 0.4069 0.00%
2008-12-08 0 0.900 0.900 1.050 0.900 0.900 14,000 12,600 0.9000 0.407 0.407 0.475 0.407 0.407 30,964 0.4069 0.00%
2008-12-05 0 0.900 0.810 0.940 0.880 0.900 50,000 44,320 0.8864 0.407 0.366 0.425 0.398 0.407 110,587 0.4008 0.00%
2008-12-04 0 0.900 0.860 0.900 0.900 0.900 20,000 18,000 0.9000 0.407 0.389 0.407 0.407 0.407 44,235 0.4069 2.27%
2008-12-03 0 0.880 0.820 0.900 - - 0 0 - 0.398 0.371 0.407 - - 0 - 0.00%
2008-12-02 0 0.880 0.780 0.900 0.860 0.880 66,000 57,960 0.8782 0.398 0.353 0.407 0.389 0.398 145,974 0.3971 7.32%
2008-12-01 0 0.820 0.820 0.860 - - 0 0 - 0.371 0.371 0.389 - - 0 - 1.23%
2008-11-28 0 0.810 0.810 0.860 0.810 0.810 38,000 30,780 0.8100 0.366 0.366 0.389 0.366 0.366 84,046 0.3662 -1.22%
2008-11-27 0 0.820 0.800 0.880 0.820 0.820 50,000 41,000 0.8200 0.371 0.362 0.398 0.371 0.371 110,587 0.3708 1.23%
2008-11-26 0 0.810 0.870 0.880 0.780 0.780 2,000 1,560 0.7800 0.366 0.393 0.398 0.353 0.353 4,423 0.3527 -7.95%
2008-11-25 0 0.880 0.790 0.880 0.880 0.880 60,000 52,800 0.8800 0.398 0.357 0.398 0.398 0.398 132,704 0.3979 4.76%
2008-11-24 0 0.840 0.780 0.880 - - 0 0 - 0.380 0.353 0.398 - - 0 - 0.00%
2008-11-21 0 0.840 0.780 0.940 0.840 0.840 120,000 100,800 0.8400 0.380 0.353 0.425 0.380 0.380 265,408 0.3798 2.44%
2008-11-20 0 0.820 0.760 0.840 0.820 0.860 160,000 135,600 0.8475 0.371 0.344 0.380 0.371 0.389 353,877 0.3832 0.00%
2008-11-19 0 0.820 0.820 0.880 0.750 0.880 74,000 63,820 0.8624 0.371 0.371 0.398 0.339 0.398 163,668 0.3899 -5.75%
2008-11-18 0 0.870 0.820 0.880 0.810 0.880 448,000 377,480 0.8426 0.393 0.371 0.398 0.366 0.398 990,856 0.3810 -1.14%
2008-11-17 0 0.880 0.880 0.950 0.880 0.880 48,000 42,240 0.8800 0.398 0.398 0.430 0.398 0.398 106,163 0.3979 -2.22%
2008-11-14 0 0.900 0.880 0.970 0.860 0.980 320,000 287,760 0.8993 0.407 0.398 0.439 0.389 0.443 707,754 0.4066 1.12%
2008-11-13 0 0.890 0.890 0.960 0.890 0.980 224,000 206,760 0.9230 0.402 0.402 0.434 0.402 0.443 495,428 0.4173 -3.26%
2008-11-12 0 0.920 0.910 0.950 0.830 1.050 732,000 677,280 0.9252 0.416 0.411 0.430 0.375 0.475 1,618,987 0.4183 9.52%
2008-11-11 0 0.840 0.820 0.840 0.810 0.840 480,000 391,400 0.8154 0.380 0.371 0.380 0.366 0.380 1,061,631 0.3687 3.70%
2008-11-10 0 0.810 0.720 0.810 0.800 0.840 658,000 533,420 0.8107 0.366 0.326 0.366 0.362 0.380 1,455,319 0.3665 2.53%
2008-11-07 0 0.790 0.710 0.800 0.780 0.790 142,000 111,960 0.7885 0.357 0.321 0.362 0.353 0.357 314,066 0.3565 5.33%
2008-11-06 0 0.750 0.660 0.750 0.650 0.790 318,000 233,980 0.7358 0.339 0.298 0.339 0.294 0.357 703,331 0.3327 -6.25%
2008-11-05 0 0.800 0.800 0.820 0.800 0.800 152,000 121,600 0.8000 0.362 0.362 0.371 0.362 0.362 336,183 0.3617 2.56%
2008-11-04 0 0.780 0.730 0.780 0.780 0.820 252,000 201,600 0.8000 0.353 0.330 0.353 0.353 0.371 557,356 0.3617 -2.50%
2008-11-03 0 0.800 0.720 0.800 0.790 0.800 90,000 71,600 0.7956 0.362 0.326 0.362 0.357 0.362 199,056 0.3597 6.67%
2008-10-31 0 0.750 0.750 0.770 - - 0 0 - 0.339 0.339 0.348 - - 0 - 2.74%
2008-10-30 0 0.730 0.730 0.790 0.720 0.780 64,000 49,700 0.7766 0.330 0.330 0.357 0.326 0.353 141,551 0.3511 1.39%
2008-10-29 0 0.720 0.690 0.750 0.530 0.770 358,000 256,440 0.7163 0.326 0.312 0.339 0.240 0.348 791,800 0.3239 9.09%
2008-10-28 0 0.660 0.660 0.750 0.660 0.660 20,000 13,200 0.6600 0.298 0.298 0.339 0.298 0.298 44,235 0.2984 -4.35%
2008-10-27 0 0.690 0.690 0.700 0.680 0.700 202,000 140,100 0.6936 0.312 0.312 0.316 0.307 0.316 446,770 0.3136 -8.00%
2008-10-24 0 0.750 0.720 0.830 0.730 0.810 100,000 75,900 0.7590 0.339 0.326 0.375 0.330 0.366 221,173 0.3432 -9.64%
2008-10-23 0 0.830 0.720 0.900 - - 100,000 83,000 0.8300 0.375 0.326 0.407 - - 221,173 0.3753 0.00%
2008-10-22 0 0.830 0.830 0.970 0.830 0.840 460,000 382,300 0.8311 0.375 0.375 0.439 0.375 0.380 1,017,396 0.3758 -1.19%
2008-10-21 0 0.840 0.840 0.860 0.840 0.860 442,000 373,680 0.8454 0.380 0.380 0.389 0.380 0.389 977,585 0.3822 -2.33%
2008-10-20 0 0.860 0.850 0.900 0.860 0.900 1,040,000 898,000 0.8635 0.389 0.384 0.407 0.389 0.407 2,300,201 0.3904 1.18%
2008-10-17 0 0.850 0.850 0.920 0.850 0.850 20,000 17,000 0.8500 0.384 0.384 0.416 0.384 0.384 44,235 0.3843 -5.56%
2008-10-16 0 0.900 0.900 0.950 0.900 0.950 358,000 333,300 0.9310 0.407 0.407 0.430 0.407 0.430 791,800 0.4209 -6.25%
2008-10-15 0 0.960 0.910 0.980 0.960 0.960 200,000 192,000 0.9600 0.434 0.411 0.443 0.434 0.434 442,346 0.4340 0.00%
2008-10-14 0 0.960 0.930 1.060 0.930 0.960 464,000 437,920 0.9438 0.434 0.420 0.479 0.420 0.434 1,026,243 0.4267 0.00%
2008-10-13 0 0.960 0.910 0.980 0.960 0.980 58,000 56,020 0.9659 0.434 0.411 0.443 0.434 0.443 128,280 0.4367 -2.04%
2008-10-10 0 0.980 0.920 1.000 0.910 1.040 316,000 315,040 0.9970 0.443 0.416 0.452 0.411 0.470 698,907 0.4508 -6.67%
2008-10-09 0 1.050 1.050 1.100 0.960 1.050 162,000 168,140 1.0379 0.475 0.475 0.497 0.434 0.475 358,300 0.4693 5.00%
2008-10-08 0 1.000 0.960 1.090 0.960 1.100 182,000 196,260 1.0784 0.452 0.434 0.493 0.434 0.497 402,535 0.4876 -9.09%
2008-10-06 0 1.100 0.970 1.100 1.090 1.180 32,000 35,260 1.1019 0.497 0.439 0.497 0.493 0.534 70,775 0.4982 3.77%
2008-10-03 0 1.060 1.000 1.110 0.950 1.060 4,000 4,020 1.0050 0.479 0.452 0.502 0.430 0.479 8,847 0.4544 0.00%
2008-10-02 0 1.060 1.060 1.070 0.900 1.070 126,000 127,800 1.0143 0.479 0.479 0.484 0.407 0.484 278,678 0.4586 13.98%
2008-09-30 0 0.930 0.930 0.970 0.890 0.920 50,000 45,700 0.9140 0.420 0.420 0.439 0.402 0.416 110,587 0.4133 -4.12%
2008-09-29 0 0.970 0.950 1.090 0.970 0.970 50,000 48,500 0.9700 0.439 0.430 0.493 0.439 0.439 110,587 0.4386 -5.83%
2008-09-26 0 1.030 0.970 1.060 1.030 1.030 16,000 16,480 1.0300 0.466 0.439 0.479 0.466 0.466 35,388 0.4657 0.00%
2008-09-25 0 1.030 1.010 1.080 1.030 1.110 330,000 343,600 1.0412 0.466 0.457 0.488 0.466 0.502 729,871 0.4708 3.00%
2008-09-24 0 1.000 0.950 1.000 - - 0 0 - 0.452 0.430 0.452 - - 0 - 0.00%
2008-09-23 0 1.000 0.950 1.120 1.000 1.000 100,000 100,000 1.0000 0.452 0.430 0.506 0.452 0.452 221,173 0.4521 -4.76%
2008-09-22 0 1.050 1.000 1.180 - - 20,000 20,000 1.0000 0.475 0.452 0.534 - - 44,235 0.4521 0.00%
2008-09-19 0 1.050 1.000 1.100 0.910 1.050 214,000 224,420 1.0487 0.475 0.452 0.497 0.411 0.475 473,311 0.4741 6.06%
2008-09-18 0 0.990 0.950 0.990 0.850 0.990 420,000 406,520 0.9679 0.448 0.430 0.448 0.384 0.448 928,927 0.4376 0.51%
2008-09-17 0 1.000 1.000 1.040 0.930 1.060 248,000 258,040 1.0405 0.445 0.445 0.463 0.414 0.472 556,862 0.4634 -5.66%
2008-09-16 0 1.060 1.060 1.080 1.020 1.080 140,000 149,080 1.0649 0.472 0.472 0.481 0.454 0.481 314,358 0.4742 -6.19%
2008-09-12 0 1.130 1.130 1.150 1.130 1.150 48,000 54,640 1.1383 0.503 0.503 0.512 0.503 0.512 107,780 0.5070 -1.74%
2008-09-11 0 1.150 1.150 1.200 1.150 1.160 270,000 311,400 1.1533 0.512 0.512 0.534 0.512 0.517 606,261 0.5136 -4.17%
2008-09-10 0 1.200 1.150 1.200 1.200 1.220 906,000 1,089,200 1.2022 0.534 0.512 0.534 0.534 0.543 2,034,344 0.5354 -1.64%
2008-09-09 0 1.220 1.200 1.220 1.190 1.220 240,000 289,240 1.2052 0.543 0.534 0.543 0.530 0.543 538,899 0.5367 1.67%
2008-09-08 0 1.200 1.150 1.220 1.200 1.220 442,000 535,240 1.2110 0.534 0.512 0.543 0.534 0.543 992,472 0.5393 -1.64%
2008-09-05 0 1.220 1.190 1.220 1.140 1.230 1,278,000 1,527,920 1.1956 0.543 0.530 0.543 0.508 0.548 2,869,637 0.5324 11.93%
2008-09-04 0 1.090 1.080 1.170 1.080 1.090 32,000 34,840 1.0888 0.485 0.481 0.521 0.481 0.485 71,853 0.4849 1.87%
2008-09-03 0 1.070 1.070 1.090 1.070 1.090 50,000 54,080 1.0816 0.477 0.477 0.485 0.477 0.485 112,271 0.4817 -1.83%
2008-09-02 0 1.090 1.080 1.140 1.020 1.150 930,000 1,023,820 1.1009 0.485 0.481 0.508 0.454 0.512 2,088,234 0.4903 -6.84%
2008-09-01 0 1.170 1.130 1.170 1.130 1.170 50,000 56,900 1.1380 0.521 0.503 0.521 0.503 0.521 112,271 0.5068 0.00%
2008-08-29 0 1.170 1.170 1.190 1.140 1.180 90,000 104,520 1.1613 0.521 0.521 0.530 0.508 0.526 202,087 0.5172 0.00%
2008-08-28 0 1.170 1.160 1.200 1.120 1.240 154,000 178,400 1.1584 0.521 0.517 0.534 0.499 0.552 345,794 0.5159 -5.65%
2008-08-27 0 1.240 1.120 1.240 - - 0 0 - 0.552 0.499 0.552 - - 0 - 0.00%
2008-08-26 0 1.240 1.190 1.240 - - 0 0 - 0.552 0.530 0.552 - - 0 - 0.00%
2008-08-25 0 1.240 1.150 1.240 - - 0 0 - 0.552 0.512 0.552 - - 0 - 0.00%
2008-08-21 0 1.240 1.140 1.250 1.240 1.240 280,000 347,200 1.2400 0.552 0.508 0.557 0.552 0.552 628,716 0.5522 0.00%
2008-08-20 0 1.240 1.150 1.240 - - 0 0 - 0.552 0.512 0.552 - - 0 - -0.80%
2008-08-19 0 1.250 1.200 1.250 1.200 1.250 498,000 621,860 1.2487 0.557 0.534 0.557 0.534 0.557 1,118,215 0.5561 2.46%
2008-08-18 0 1.220 1.160 1.220 1.250 1.250 40,000 50,000 1.2500 0.543 0.517 0.543 0.557 0.557 89,817 0.5567 6.09%
2008-08-15 0 1.150 1.130 1.200 1.070 1.160 114,000 128,600 1.1281 0.512 0.503 0.534 0.477 0.517 255,977 0.5024 -4.96%
2008-08-14 0 1.210 1.150 1.210 1.090 1.220 104,000 126,020 1.2117 0.539 0.512 0.539 0.485 0.543 233,523 0.5396 -3.20%
2008-08-13 0 1.250 1.110 1.250 - - 0 0 - 0.557 0.494 0.557 - - 0 - 0.00%
2008-08-12 0 1.250 1.160 1.250 - - 0 0 - 0.557 0.517 0.557 - - 0 - 0.00%
2008-08-11 0 1.250 1.150 1.250 1.250 1.260 862,000 1,077,540 1.2500 0.557 0.512 0.557 0.557 0.561 1,935,546 0.5567 0.00%
2008-08-08 0 1.250 1.250 1.280 1.250 1.250 316,000 395,000 1.2500 0.557 0.557 0.570 0.557 0.557 709,550 0.5567 -3.85%
2008-08-07 0 1.300 1.250 1.300 1.250 1.320 68,000 85,860 1.2626 0.579 0.557 0.579 0.557 0.588 152,688 0.5623 3.17%
2008-08-05 0 1.260 1.250 1.260 1.250 1.260 920,000 1,150,200 1.2502 0.561 0.557 0.561 0.557 0.561 2,065,780 0.5568 0.80%
2008-08-04 0 1.250 1.250 1.260 1.240 1.250 1,087,000 1,358,650 1.2499 0.557 0.557 0.561 0.552 0.557 2,440,763 0.5566 0.00%
2008-08-01 0 1.250 1.180 1.270 1.160 1.250 440,000 536,660 1.2197 0.557 0.526 0.566 0.517 0.557 987,982 0.5432 1.63%
2008-07-31 0 1.230 1.180 1.230 1.220 1.230 66,000 80,880 1.2255 0.548 0.526 0.548 0.543 0.548 148,197 0.5458 0.00%
2008-07-30 0 1.230 1.220 1.230 1.180 1.230 88,000 106,680 1.2123 0.548 0.543 0.548 0.526 0.548 197,596 0.5399 0.82%
2008-07-29 0 1.220 1.120 1.220 1.200 1.220 146,000 176,240 1.2071 0.543 0.499 0.543 0.534 0.543 327,830 0.5376 -1.61%
2008-07-28 0 1.240 1.230 1.240 1.240 1.240 52,000 63,480 1.2208 0.552 0.548 0.552 0.552 0.552 116,761 0.5437 0.00%
2008-07-25 0 1.240 1.180 1.240 1.240 1.240 746,000 925,040 1.2400 0.552 0.526 0.552 0.552 0.552 1,675,078 0.5522 -0.80%
2008-07-24 0 1.250 1.220 1.250 1.220 1.250 114,000 142,440 1.2495 0.557 0.543 0.557 0.543 0.557 255,977 0.5565 2.46%
2008-07-23 0 1.220 1.220 1.250 1.220 1.250 338,000 417,880 1.2363 0.543 0.543 0.557 0.543 0.557 758,949 0.5506 0.83%
2008-07-22 0 1.210 1.210 1.240 1.180 1.230 236,000 286,780 1.2152 0.539 0.539 0.552 0.526 0.548 529,917 0.5412 2.54%
2008-07-21 0 1.180 1.180 1.230 1.180 1.180 94,000 110,920 1.1800 0.526 0.526 0.548 0.526 0.526 211,069 0.5255 0.00%
2008-07-18 0 1.180 1.150 1.180 1.180 1.190 154,000 182,260 1.1835 0.526 0.512 0.526 0.526 0.530 345,794 0.5271 6.31%
2008-07-17 0 1.110 1.110 1.210 1.060 1.110 274,000 301,720 1.1012 0.494 0.494 0.539 0.472 0.494 615,243 0.4904 0.91%
2008-07-16 0 1.100 1.050 1.190 1.100 1.110 200,000 221,000 1.1050 0.490 0.468 0.530 0.490 0.494 449,083 0.4921 -8.33%
2008-07-15 0 1.200 1.030 1.200 - - 0 0 - 0.534 0.459 0.534 - - 0 - 0.00%
2008-07-14 0 1.200 1.180 1.200 - - 0 0 - 0.534 0.526 0.534 - - 0 - 0.00%
2008-07-11 0 1.200 1.130 1.220 - - 0 0 - 0.534 0.503 0.543 - - 0 - 0.00%
2008-07-10 0 1.200 1.140 1.220 - - 0 0 - 0.534 0.508 0.543 - - 0 - 0.00%
2008-07-09 0 1.200 1.180 1.210 1.190 1.200 10,000 11,920 1.1920 0.534 0.526 0.539 0.530 0.534 22,454 0.5309 2.56%
2008-07-08 0 1.170 1.160 1.190 1.160 1.200 330,000 386,400 1.1709 0.521 0.517 0.530 0.517 0.534 740,986 0.5215 -0.85%
2008-07-07 0 1.180 1.180 1.210 1.150 1.150 8,000 9,200 1.1500 0.526 0.526 0.539 0.512 0.512 17,963 0.5122 3.51%
2008-07-04 0 1.140 1.140 1.220 1.140 1.150 150,000 171,500 1.1433 0.508 0.508 0.543 0.508 0.512 336,812 0.5092 -0.87%
2008-07-03 0 1.150 1.110 1.180 1.110 1.190 132,000 150,940 1.1435 0.512 0.494 0.526 0.494 0.530 296,394 0.5093 2.68%
2008-07-02 0 1.120 1.120 1.150 1.120 1.160 110,000 125,600 1.1418 0.499 0.499 0.512 0.499 0.517 246,995 0.5085 -5.08%
2008-06-30 0 1.180 1.170 1.200 1.160 1.180 36,000 42,240 1.1733 0.526 0.521 0.534 0.517 0.526 80,835 0.5225 0.00%
2008-06-27 0 1.180 1.170 1.190 1.180 1.190 598,000 709,940 1.1872 0.526 0.521 0.530 0.526 0.530 1,342,757 0.5287 -4.84%
2008-06-26 0 1.240 1.190 1.240 1.190 1.240 200,000 241,500 1.2075 0.552 0.530 0.552 0.530 0.552 449,083 0.5378 4.20%
2008-06-25 0 1.190 1.190 1.250 - - 0 0 - 0.530 0.530 0.557 - - 0 - 0.00%
2008-06-24 0 1.190 1.190 1.230 1.190 1.210 186,000 222,600 1.1968 0.530 0.530 0.548 0.530 0.539 417,647 0.5330 -2.46%
2008-06-23 0 1.220 1.210 1.250 1.200 1.220 46,000 55,520 1.2070 0.543 0.539 0.557 0.534 0.543 103,289 0.5375 0.00%
2008-06-20 0 1.220 1.200 1.220 1.220 1.270 156,000 195,200 1.2513 0.543 0.534 0.543 0.543 0.566 350,284 0.5573 -0.81%
2008-06-19 0 1.230 1.210 1.230 1.200 1.240 1,024,000 1,258,960 1.2295 0.548 0.539 0.548 0.534 0.552 2,299,302 0.5475 -1.60%
2008-06-18 0 1.250 1.250 1.260 1.190 1.260 248,000 302,840 1.2211 0.557 0.557 0.561 0.530 0.561 556,862 0.5438 3.31%
2008-06-17 0 1.210 1.200 1.230 1.170 1.290 1,834,000 2,210,200 1.2051 0.539 0.534 0.548 0.521 0.575 4,118,087 0.5367 -3.97%
2008-06-16 0 1.260 1.230 1.260 1.220 1.300 922,000 1,151,020 1.2484 0.561 0.548 0.561 0.543 0.579 2,070,270 0.5560 -1.56%
2008-06-13 0 1.280 1.270 1.300 1.280 1.300 34,000 43,720 1.2859 0.570 0.566 0.579 0.570 0.579 76,344 0.5727 -3.76%
2008-06-12 0 1.330 1.260 1.350 - - 0 0 - 0.592 0.561 0.601 - - 0 - 0.00%
2008-06-11 0 1.330 1.280 1.330 1.330 1.340 110,000 146,600 1.3327 0.592 0.570 0.592 0.592 0.597 246,995 0.5935 -1.48%
2008-06-10 0 1.350 1.300 1.350 1.280 1.400 92,062 124,472 1.3520 0.601 0.579 0.601 0.570 0.623 206,717 0.6021 -3.57%
2008-06-06 0 1.400 1.400 1.420 1.380 1.500 762,000 1,064,800 1.3974 0.623 0.623 0.632 0.615 0.668 1,711,004 0.6223 -0.71%
2008-06-05 0 1.410 1.400 1.410 1.390 1.420 128,000 180,400 1.4094 0.628 0.623 0.628 0.619 0.632 287,413 0.6277 1.44%
2008-06-04 0 1.390 1.390 1.420 1.360 1.390 130,000 179,000 1.3769 0.619 0.619 0.632 0.606 0.619 291,904 0.6132 -0.71%
2008-06-03 0 1.400 1.370 1.420 1.400 1.440 592,000 840,700 1.4201 0.623 0.610 0.632 0.623 0.641 1,329,284 0.6324 -4.76%
2008-06-02 0 1.470 1.450 1.480 1.430 1.470 846,000 1,231,380 1.4555 0.655 0.646 0.659 0.637 0.655 1,899,619 0.6482 0.00%
2008-05-30 0 1.470 1.420 1.470 1.420 1.510 398,000 577,900 1.4520 0.655 0.632 0.655 0.632 0.672 893,674 0.6467 -2.65%
2008-05-29 0 1.510 1.500 1.520 1.480 1.510 192,000 287,120 1.4954 0.672 0.668 0.677 0.659 0.672 431,119 0.6660 2.72%
2008-05-28 0 1.470 1.430 1.470 1.460 1.500 394,000 585,880 1.4870 0.655 0.637 0.655 0.650 0.668 884,693 0.6622 -2.00%
2008-05-27 0 1.500 1.470 1.500 1.470 1.510 304,000 455,860 1.4995 0.668 0.655 0.668 0.655 0.672 682,605 0.6678 3.45%
2008-05-26 0 1.450 1.450 1.490 1.450 1.480 40,000 58,160 1.4540 0.646 0.646 0.664 0.646 0.659 89,817 0.6475 -3.33%
2008-05-23 0 1.500 1.490 1.500 1.470 1.520 194,000 292,040 1.5054 0.668 0.664 0.668 0.655 0.677 435,610 0.6704 2.74%
2008-05-22 0 1.460 1.460 1.480 1.450 1.550 610,000 908,580 1.4895 0.650 0.650 0.659 0.646 0.690 1,369,702 0.6633 -3.31%
2008-05-21 0 1.510 1.490 1.520 1.450 1.540 744,000 1,119,540 1.5048 0.672 0.664 0.677 0.646 0.686 1,670,587 0.6701 4.14%
2008-05-20 0 1.450 1.430 1.470 1.430 1.460 818,000 1,187,220 1.4514 0.646 0.637 0.655 0.637 0.650 1,836,747 0.6464 -3.33%
2008-05-19 0 1.500 1.470 1.500 1.480 1.520 120,000 178,920 1.4910 0.668 0.655 0.668 0.659 0.677 269,450 0.6640 1.35%
2008-05-16 0 1.480 1.480 1.500 1.380 1.490 2,438,000 3,461,120 1.4197 0.659 0.659 0.668 0.615 0.664 5,474,316 0.6322 7.25%
2008-05-15 0 1.380 1.380 1.400 1.380 1.410 1,990,000 2,781,020 1.3975 0.615 0.615 0.623 0.615 0.628 4,468,371 0.6224 -2.13%
2008-05-14 0 1.410 1.400 1.410 1.410 1.430 700,000 994,000 1.4200 0.628 0.623 0.628 0.628 0.637 1,571,789 0.6324 -1.40%
2008-05-13 0 1.430 1.420 1.430 1.400 1.430 228,000 321,180 1.4087 0.637 0.632 0.637 0.623 0.637 511,954 0.6274 -1.38%
2008-05-09 0 1.450 1.430 1.460 1.420 1.450 724,000 1,041,820 1.4390 0.646 0.637 0.650 0.632 0.646 1,625,679 0.6409 0.00%
2008-05-08 0 1.450 1.430 1.460 1.390 1.480 1,144,000 1,630,000 1.4248 0.646 0.637 0.650 0.619 0.659 2,568,752 0.6345 -0.68%
2008-05-07 0 1.460 1.450 1.470 1.320 1.460 10,654,400 14,570,780 1.3676 0.650 0.646 0.655 0.588 0.650 23,923,523 0.6091 10.61%
2008-05-06 0 1.320 1.310 1.330 1.320 1.350 1,806,000 2,397,140 1.3273 0.588 0.583 0.592 0.588 0.601 4,055,215 0.5911 0.76%
2008-05-05 0 1.310 1.300 1.330 1.310 1.360 3,586,000 4,749,640 1.3245 0.583 0.579 0.592 0.583 0.606 8,052,049 0.5899 0.77%
2008-05-02 0 1.320 1.310 1.330 1.310 1.370 1,812,000 2,431,060 1.3416 0.579 0.575 0.583 0.575 0.601 4,131,283 0.5885 -0.75%
2008-04-30 0 1.330 1.310 1.370 1.300 1.370 1,084,000 1,460,960 1.3477 0.583 0.575 0.601 0.570 0.601 2,471,474 0.5911 2.31%
2008-04-29 0 1.300 1.290 1.310 1.300 1.310 52,000 67,800 1.3038 0.570 0.566 0.575 0.570 0.575 118,558 0.5719 -1.52%
2008-04-28 0 1.320 1.310 1.320 1.300 1.340 94,000 124,020 1.3194 0.579 0.575 0.579 0.570 0.588 214,316 0.5787 2.33%
2008-04-25 0 1.290 1.290 1.300 1.290 1.300 150,000 194,540 1.2969 0.566 0.566 0.570 0.566 0.570 341,994 0.5688 -0.77%
2008-04-24 0 1.300 1.290 1.300 1.300 1.350 518,000 678,800 1.3104 0.570 0.566 0.570 0.570 0.592 1,181,018 0.5748 1.56%
2008-04-23 0 1.280 1.280 1.300 1.260 1.310 194,000 247,340 1.2749 0.561 0.561 0.570 0.553 0.575 442,312 0.5592 0.79%
2008-04-22 0 1.270 1.270 1.300 1.270 1.270 80,000 101,600 1.2700 0.557 0.557 0.570 0.557 0.557 182,397 0.5570 0.79%
2008-04-21 0 1.260 1.240 1.260 1.250 1.260 266,000 332,560 1.2502 0.553 0.544 0.553 0.548 0.553 606,469 0.5484 1.61%
2008-04-18 0 1.240 1.240 1.250 1.240 1.260 156,000 193,580 1.2409 0.544 0.544 0.548 0.544 0.553 355,673 0.5443 -2.36%
2008-04-17 0 1.270 1.260 1.270 1.270 1.310 154,000 199,580 1.2960 0.557 0.553 0.557 0.557 0.575 351,113 0.5684 0.00%
2008-04-16 0 1.270 1.260 1.270 1.270 1.280 74,000 94,180 1.2727 0.557 0.553 0.557 0.557 0.561 168,717 0.5582 -2.31%
2008-04-15 0 1.300 1.250 1.320 1.250 1.300 4,682,000 5,914,440 1.2632 0.570 0.548 0.579 0.548 0.570 10,674,760 0.5541 2.36%
2008-04-14 0 1.270 1.250 1.280 1.270 1.280 100,000 123,720 1.2372 0.557 0.548 0.561 0.557 0.561 227,996 0.5426 -0.78%
2008-04-11 0 1.280 1.270 1.300 1.270 1.300 954,000 1,226,460 1.2856 0.561 0.557 0.570 0.557 0.570 2,175,079 0.5639 0.79%
2008-04-10 0 1.270 1.260 1.270 1.260 1.300 598,000 763,560 1.2769 0.557 0.553 0.557 0.553 0.570 1,363,414 0.5600 0.00%
2008-04-09 0 1.270 1.250 1.270 1.230 1.280 546,000 690,400 1.2645 0.557 0.548 0.557 0.539 0.561 1,244,857 0.5546 -0.78%
2008-04-08 0 1.280 1.270 1.280 1.220 1.300 750,000 950,960 1.2679 0.561 0.557 0.561 0.535 0.570 1,709,968 0.5561 -1.54%
2008-04-07 0 1.300 1.290 1.320 1.260 1.300 34,000 43,800 1.2882 0.570 0.566 0.579 0.553 0.570 77,519 0.5650 0.00%
2008-04-03 0 1.300 1.290 1.300 1.300 1.300 150,000 195,000 1.3000 0.570 0.566 0.570 0.570 0.570 341,994 0.5702 -1.52%
2008-04-02 0 1.320 1.310 1.330 1.320 1.340 356,000 473,180 1.3292 0.579 0.575 0.583 0.579 0.588 811,665 0.5830 -0.75%
2008-04-01 0 1.330 1.310 1.330 1.300 1.330 220,000 290,260 1.3194 0.583 0.575 0.583 0.570 0.583 501,591 0.5787 0.76%
2008-03-31 0 1.320 1.300 1.330 1.300 1.340 570,000 750,800 1.3172 0.579 0.570 0.583 0.570 0.588 1,299,576 0.5777 -0.75%
2008-03-28 0 1.330 1.300 1.330 1.250 1.330 668,000 868,960 1.3008 0.583 0.570 0.583 0.548 0.583 1,523,012 0.5706 3.10%
2008-03-27 0 1.290 1.250 1.290 1.230 1.290 388,000 477,400 1.2304 0.566 0.548 0.566 0.539 0.566 884,623 0.5397 1.57%
2008-03-26 0 1.270 1.260 1.270 1.260 1.280 364,275 462,012 1.2683 0.557 0.553 0.557 0.553 0.561 830,531 0.5563 3.25%
2008-03-25 0 1.230 1.230 1.250 1.160 1.240 542,000 662,360 1.2221 0.539 0.539 0.548 0.509 0.544 1,235,737 0.5360 -0.81%
2008-03-20 0 1.240 1.230 1.300 1.230 1.240 20,000 24,700 1.2350 0.544 0.539 0.570 0.539 0.544 45,599 0.5417 0.81%
2008-03-19 0 1.230 1.220 1.230 1.180 1.280 1,490,000 1,810,700 1.2152 0.539 0.535 0.539 0.518 0.561 3,397,136 0.5330 -1.60%
2008-03-18 0 1.250 1.230 1.270 1.240 1.320 1,074,000 1,361,740 1.2679 0.548 0.539 0.557 0.544 0.579 2,448,674 0.5561 -2.34%
2008-03-17 0 1.280 1.280 1.360 1.270 1.390 312,000 414,720 1.3292 0.561 0.561 0.597 0.557 0.610 711,347 0.5830 -7.91%
2008-03-14 0 1.390 1.360 1.390 1.380 1.430 744,000 1,041,360 1.3997 0.610 0.597 0.610 0.605 0.627 1,696,288 0.6139 -0.71%
2008-03-13 0 1.400 1.370 1.400 1.380 1.440 490,000 690,060 1.4083 0.614 0.601 0.614 0.605 0.632 1,117,179 0.6177 -3.45%
2008-03-12 0 1.450 1.430 1.450 1.430 1.460 518,000 749,540 1.4470 0.636 0.627 0.636 0.627 0.640 1,181,018 0.6347 2.84%
2008-03-11 0 1.410 1.390 1.410 1.380 1.410 360,000 505,180 1.4033 0.618 0.610 0.618 0.605 0.618 820,785 0.6155 1.44%
2008-03-10 0 1.390 1.350 1.390 1.380 1.410 270,000 375,620 1.3912 0.610 0.592 0.610 0.605 0.618 615,588 0.6102 0.00%
2008-03-07 0 1.390 1.380 1.390 1.360 1.400 190,000 260,920 1.3733 0.610 0.605 0.610 0.597 0.614 433,192 0.6023 -2.80%
2008-03-06 0 1.430 1.420 1.430 1.390 1.450 888,000 1,258,080 1.4168 0.627 0.623 0.627 0.610 0.636 2,024,602 0.6214 2.88%
2008-03-05 0 1.390 1.360 1.400 1.360 1.410 362,000 501,720 1.3860 0.610 0.597 0.614 0.597 0.618 825,345 0.6079 -0.71%
2008-03-04 0 1.400 1.370 1.400 1.360 1.430 736,000 1,029,100 1.3982 0.614 0.601 0.614 0.597 0.627 1,678,049 0.6133 -0.71%
2008-03-03 0 1.410 1.410 1.420 1.400 1.420 390,000 550,160 1.4107 0.618 0.618 0.623 0.614 0.623 889,183 0.6187 -1.40%
2008-02-29 0 1.430 1.430 1.450 1.430 1.440 208,000 297,840 1.4319 0.627 0.627 0.636 0.627 0.632 474,231 0.6280 -1.38%
2008-02-28 0 1.450 1.420 1.450 1.440 1.460 412,000 599,260 1.4545 0.636 0.623 0.636 0.632 0.640 939,342 0.6380 0.69%
2008-02-27 0 1.440 1.440 1.480 1.410 1.440 672,000 959,960 1.4285 0.632 0.632 0.649 0.618 0.632 1,532,131 0.6266 1.41%
2008-02-26 0 1.420 1.420 1.440 1.420 1.440 1,097,548 1,563,698 1.4247 0.623 0.623 0.632 0.623 0.632 2,502,363 0.6249 -3.40%
2008-02-25 0 1.470 1.440 1.470 1.430 1.480 1,064,000 1,536,000 1.4436 0.645 0.632 0.645 0.627 0.649 2,425,875 0.6332 2.08%
2008-02-22 0 1.440 1.420 1.440 1.400 1.450 1,152,000 1,635,640 1.4198 0.632 0.623 0.632 0.614 0.636 2,626,511 0.6227 1.41%
2008-02-21 0 1.420 1.400 1.420 1.390 1.450 1,948,000 2,755,320 1.4144 0.623 0.614 0.623 0.610 0.636 4,441,357 0.6204 2.16%
2008-02-20 0 1.390 1.380 1.410 1.350 1.450 1,400,000 1,971,440 1.4082 0.610 0.605 0.618 0.592 0.636 3,191,940 0.6176 -1.42%
2008-02-19 0 1.410 1.400 1.410 1.300 1.450 2,012,000 2,794,460 1.3889 0.618 0.614 0.618 0.570 0.636 4,587,274 0.6092 3.68%
2008-02-18 0 1.360 1.350 1.360 1.300 1.360 920,000 1,220,700 1.3268 0.597 0.592 0.597 0.570 0.597 2,097,561 0.5820 4.62%
2008-02-15 0 1.300 1.280 1.320 1.230 1.340 2,012,000 2,612,220 1.2983 0.570 0.561 0.579 0.539 0.588 4,587,274 0.5694 1.56%
2008-02-14 0 1.280 1.260 1.280 1.230 1.280 1,809,000 2,273,170 1.2566 0.561 0.553 0.561 0.539 0.561 4,124,443 0.5511 4.07%
2008-02-13 0 1.230 1.230 1.250 1.210 1.270 660,000 822,160 1.2457 0.539 0.539 0.548 0.531 0.557 1,504,772 0.5464 0.82%
2008-02-12 0 1.220 1.220 1.230 1.200 1.230 178,000 215,960 1.2133 0.535 0.535 0.539 0.526 0.539 405,832 0.5321 0.00%
2008-02-11 0 1.220 1.220 1.230 1.200 1.230 826,000 1,011,380 1.2244 0.535 0.535 0.539 0.526 0.539 1,883,245 0.5370 1.67%
2008-02-06 0 1.200 1.190 1.200 1.180 1.210 408,000 485,340 1.1896 0.526 0.522 0.526 0.518 0.531 930,223 0.5217 -0.83%
2008-02-05 0 1.210 1.200 1.210 1.190 1.290 1,828,000 2,217,100 1.2129 0.531 0.526 0.531 0.522 0.566 4,167,762 0.5320 0.00%
2008-02-04 0 1.210 1.200 1.260 1.200 1.320 5,302,000 6,609,000 1.2465 0.531 0.526 0.553 0.526 0.579 12,088,334 0.5467 -1.63%
2008-02-01 0 1.230 1.230 1.240 1.200 1.240 422,000 516,680 1.2244 0.539 0.539 0.544 0.526 0.544 962,142 0.5370 4.24%
2008-01-31 0 1.180 1.180 1.200 1.170 1.260 1,796,000 2,137,420 1.1901 0.518 0.518 0.526 0.513 0.553 4,094,803 0.5220 -4.07%
2008-01-30 0 1.230 1.210 1.240 1.180 1.320 4,344,000 5,356,180 1.2330 0.539 0.531 0.544 0.518 0.579 9,904,135 0.5408 -3.91%
2008-01-29 0 1.280 1.280 1.290 1.160 1.290 4,904,000 5,784,400 1.1795 0.561 0.561 0.566 0.509 0.566 11,180,911 0.5173 9.40%
2008-01-28 0 1.170 1.160 1.170 1.150 1.230 3,756,000 4,430,840 1.1797 0.513 0.509 0.513 0.504 0.539 8,563,520 0.5174 -7.14%
2008-01-25 0 1.260 1.240 1.260 1.200 1.300 2,326,000 2,905,500 1.2491 0.553 0.544 0.553 0.526 0.570 5,303,181 0.5479 -1.56%
2008-01-24 0 1.280 1.280 1.290 1.230 1.400 9,332,000 12,185,980 1.3058 0.561 0.561 0.566 0.539 0.614 21,276,562 0.5727 -7.91%
2008-01-23 0 1.390 1.340 1.390 1.350 1.390 432,000 589,080 1.3636 0.610 0.588 0.610 0.592 0.610 984,942 0.5981 1.46%
2008-01-22 0 1.370 1.350 1.380 1.300 1.500 904,000 1,231,860 1.3627 0.601 0.592 0.605 0.570 0.658 2,061,081 0.5977 -8.67%
2008-01-21 0 1.500 1.490 1.500 1.490 1.510 2,716,000 4,073,960 1.5000 0.658 0.654 0.658 0.654 0.662 6,192,364 0.6579 -6.25%
2008-01-18 0 1.600 1.590 1.630 1.530 1.620 300,000 478,380 1.5946 0.702 0.697 0.715 0.671 0.711 683,987 0.6994 -1.84%
2008-01-17 0 1.630 1.580 1.630 1.520 1.680 1,034,000 1,674,440 1.6194 0.715 0.693 0.715 0.667 0.737 2,357,476 0.7103 -2.98%
2008-01-16 0 1.680 1.660 1.680 1.680 1.740 316,000 533,500 1.6883 0.737 0.728 0.737 0.737 0.763 720,467 0.7405 -3.45%
2008-01-15 0 1.740 1.730 1.750 1.740 1.830 2,264,000 3,970,260 1.7536 0.763 0.759 0.768 0.763 0.803 5,161,823 0.7692 -5.43%
2008-01-14 0 1.840 1.820 1.840 1.810 1.860 124,000 227,240 1.8326 0.807 0.798 0.807 0.794 0.816 282,715 0.8038 -1.08%
2008-01-11 0 1.860 1.850 1.860 - - 10 19 1.9000 0.816 0.811 0.816 - - 23 0.8333 -0.53%
2008-01-10 0 1.870 1.850 1.880 1.830 1.900 139,688 259,927 1.8608 0.820 0.811 0.825 0.803 0.833 318,483 0.8161 1.08%
2008-01-09 0 1.850 1.840 1.880 1.830 1.870 180,000 332,100 1.8450 0.811 0.807 0.825 0.803 0.820 410,392 0.8092 -1.60%
2008-01-08 0 1.880 1.860 1.900 1.870 1.900 168,000 317,060 1.8873 0.825 0.816 0.833 0.820 0.833 383,033 0.8278 0.00%
2008-01-07 0 1.880 1.850 1.880 1.820 1.900 142,000 265,100 1.8669 0.825 0.811 0.825 0.798 0.833 323,754 0.8188 -2.08%
2008-01-04 0 1.920 1.900 1.940 1.900 1.930 106,000 202,700 1.9123 0.842 0.833 0.851 0.833 0.847 241,675 0.8387 0.00%
2008-01-03 0 1.920 1.920 1.950 1.920 1.950 82,000 159,000 1.9390 0.842 0.842 0.855 0.842 0.855 186,957 0.8505 -1.54%
2008-01-02 0 1.950 1.900 1.950 1.890 1.980 52,000 100,300 1.9288 0.855 0.833 0.855 0.829 0.868 118,558 0.8460 -0.51%
2007-12-31 0 1.960 1.900 1.960 1.960 1.960 28,000 54,880 1.9600 0.860 0.833 0.860 0.860 0.860 63,839 0.8597 0.00%
2007-12-28 0 1.960 1.950 1.960 1.880 1.970 220,000 425,280 1.9331 0.860 0.855 0.860 0.825 0.864 501,591 0.8479 3.70%
2007-12-27 0 1.890 1.870 1.900 1.850 1.900 478,000 898,160 1.8790 0.829 0.820 0.833 0.811 0.833 1,089,820 0.8241 1.61%
2007-12-24 0 1.860 1.860 1.890 1.820 1.890 328,000 604,440 1.8428 0.816 0.816 0.829 0.798 0.829 747,826 0.8083 0.54%
2007-12-21 0 1.850 1.850 1.870 1.810 1.870 148,000 274,880 1.8573 0.811 0.811 0.820 0.794 0.820 337,434 0.8146 0.00%
2007-12-20 0 1.850 1.850 1.870 1.800 1.870 530,000 973,440 1.8367 0.811 0.811 0.820 0.789 0.820 1,208,377 0.8056 0.00%
2007-12-19 0 1.850 1.850 1.870 1.840 1.870 100,000 184,840 1.8484 0.811 0.811 0.820 0.807 0.820 227,996 0.8107 -0.54%
2007-12-18 0 1.860 1.850 1.860 1.810 1.860 646,000 1,188,420 1.8397 0.816 0.811 0.816 0.794 0.816 1,472,852 0.8069 0.00%
2007-12-17 0 1.860 1.860 1.870 1.810 1.900 330,000 620,720 1.8810 0.816 0.816 0.820 0.794 0.833 752,386 0.8250 -4.12%
2007-12-14 0 1.940 1.940 1.950 1.930 1.970 194,000 377,180 1.9442 0.851 0.851 0.855 0.847 0.864 442,312 0.8527 0.52%
2007-12-13 0 1.930 1.930 1.940 1.930 2.000 324,000 631,100 1.9478 0.847 0.847 0.851 0.847 0.877 738,706 0.8543 -1.53%
2007-12-12 0 1.960 1.950 1.960 1.910 1.980 332,000 651,260 1.9616 0.860 0.855 0.860 0.838 0.868 756,946 0.8604 0.51%
2007-12-11 0 1.950 1.950 1.970 1.950 2.030 2,153,687 4,280,265 1.9874 0.855 0.855 0.864 0.855 0.890 4,910,314 0.8717 1.04%
2007-12-10 0 1.930 1.910 1.930 1.910 1.930 272,000 523,580 1.9249 0.847 0.838 0.847 0.838 0.847 620,148 0.8443 -0.52%
2007-12-07 0 1.940 1.940 1.950 1.930 1.960 486,000 946,680 1.9479 0.851 0.851 0.855 0.847 0.860 1,108,059 0.8544 1.57%
2007-12-06 0 1.910 1.910 1.920 1.910 1.950 1,976,000 3,798,080 1.9221 0.838 0.838 0.842 0.838 0.855 4,505,196 0.8430 -2.05%
2007-12-05 0 1.950 1.940 1.950 1.940 1.980 1,300,000 2,536,400 1.9511 0.855 0.851 0.855 0.851 0.868 2,963,945 0.8558 -1.02%
2007-12-04 0 1.970 1.970 1.980 1.970 1.990 400,000 788,660 1.9717 0.864 0.864 0.868 0.864 0.873 911,983 0.8648 1.03%
2007-12-03 0 1.950 1.930 1.980 1.950 2.020 712,000 1,423,400 1.9992 0.855 0.847 0.868 0.855 0.886 1,623,330 0.8768 1.04%
2007-11-30 0 1.930 1.930 2.000 1.920 1.920 50,000 96,000 1.9200 0.847 0.847 0.877 0.842 0.842 113,998 0.8421 -4.93%
2007-11-29 0 2.030 1.990 2.030 1.960 2.030 476,000 942,100 1.9792 0.890 0.873 0.890 0.860 0.890 1,085,260 0.8681 3.57%
2007-11-28 0 1.960 1.930 1.960 1.950 1.960 214,000 418,300 1.9547 0.860 0.847 0.860 0.855 0.860 487,911 0.8573 1.55%
2007-11-27 0 1.930 1.910 1.930 1.910 1.930 230,000 441,540 1.9197 0.847 0.838 0.847 0.838 0.847 524,390 0.8420 0.52%
2007-11-26 0 1.920 1.920 1.930 1.900 1.970 106,000 203,300 1.9179 0.842 0.842 0.847 0.833 0.864 241,675 0.8412 1.59%
2007-11-23 0 1.890 1.890 1.910 1.860 1.950 666,000 1,268,220 1.9042 0.829 0.829 0.838 0.816 0.855 1,518,452 0.8352 -1.05%
2007-11-22 0 1.910 1.910 1.940 1.850 1.950 636,000 1,209,500 1.9017 0.838 0.838 0.851 0.811 0.855 1,450,053 0.8341 -1.04%
2007-11-21 0 1.930 1.920 1.940 1.930 2.000 748,000 1,456,260 1.9469 0.847 0.842 0.851 0.847 0.877 1,705,408 0.8539 -2.03%
2007-11-20 0 1.970 1.950 1.980 1.920 1.970 348,000 675,980 1.9425 0.864 0.855 0.868 0.842 0.864 793,425 0.8520 0.00%
2007-11-19 0 1.970 1.960 1.980 1.940 1.980 218,000 429,900 1.9720 0.864 0.860 0.868 0.851 0.868 497,031 0.8649 -0.51%
2007-11-16 0 1.980 1.970 1.980 1.970 2.010 1,028,000 2,043,200 1.9875 0.868 0.864 0.868 0.864 0.882 2,343,796 0.8717 -1.98%
2007-11-15 0 2.020 2.020 2.040 2.000 2.080 582,000 1,178,460 2.0248 0.886 0.886 0.895 0.877 0.912 1,326,935 0.8881 -1.46%
2007-11-14 0 2.050 2.040 2.050 2.050 2.140 1,548,000 3,185,040 2.0575 0.899 0.895 0.899 0.899 0.939 3,529,374 0.9024 0.49%
2007-11-13 0 2.040 2.000 2.040 2.000 2.060 550,000 1,117,040 2.0310 0.895 0.877 0.895 0.877 0.904 1,253,977 0.8908 -2.39%
2007-11-12 0 2.090 2.060 2.090 2.020 2.190 358,000 741,140 2.0702 0.917 0.904 0.917 0.886 0.961 816,225 0.9080 -4.57%
2007-11-09 0 2.190 2.150 2.190 2.110 2.190 282,000 607,340 2.1537 0.961 0.943 0.961 0.925 0.961 642,948 0.9446 1.39%
2007-11-08 0 2.160 2.110 2.160 2.100 2.190 1,060,000 2,254,420 2.1268 0.947 0.925 0.947 0.921 0.961 2,416,755 0.9328 -1.37%
2007-11-07 0 2.190 2.190 2.200 2.190 2.230 706,000 1,553,640 2.2006 0.961 0.961 0.965 0.961 0.978 1,609,650 0.9652 0.92%
2007-11-06 0 2.170 2.160 2.180 2.140 2.200 602,000 1,307,080 2.1712 0.952 0.947 0.956 0.939 0.965 1,372,534 0.9523 0.46%
2007-11-05 0 2.160 2.160 2.170 2.160 2.260 2,186,000 4,838,260 2.2133 0.947 0.947 0.952 0.947 0.991 4,983,987 0.9708 -2.26%
2007-11-02 0 2.210 2.190 2.240 2.190 2.300 1,206,000 2,656,900 2.2031 0.969 0.961 0.982 0.961 1.009 2,749,629 0.9663 -2.64%
2007-11-01 0 2.270 2.270 2.300 2.240 2.310 1,968,000 4,466,120 2.2694 0.996 0.996 1.009 0.982 1.013 4,486,956 0.9954 1.79%
2007-10-31 0 2.230 2.210 2.240 2.200 2.240 948,000 2,104,160 2.2196 0.978 0.969 0.982 0.965 0.982 2,161,400 0.9735 0.90%
2007-10-30 0 2.210 2.210 2.220 2.200 2.260 2,020,000 4,455,040 2.2055 0.969 0.969 0.974 0.965 0.991 4,605,514 0.9673 0.45%
2007-10-29 0 2.200 2.200 2.220 2.190 2.280 1,802,000 4,029,820 2.2363 0.965 0.965 0.974 0.961 1.000 4,108,483 0.9809 -2.22%
2007-10-26 0 2.250 2.240 2.280 2.220 2.290 1,434,000 3,218,840 2.2447 0.987 0.982 1.000 0.974 1.004 3,269,459 0.9845 3.21%
2007-10-25 0 2.180 2.180 2.200 2.160 2.250 775,700 1,712,325 2.2075 0.956 0.956 0.965 0.947 0.987 1,768,563 0.9682 -2.68%
2007-10-24 0 2.240 2.240 2.250 2.210 2.330 848,000 1,926,160 2.2714 0.982 0.982 0.987 0.969 1.022 1,933,404 0.9963 -3.03%
2007-10-23 0 2.310 2.260 2.320 2.260 2.340 326,000 743,240 2.2799 1.013 0.991 1.018 0.991 1.026 743,266 1.0000 2.21%
2007-10-22 0 2.260 2.260 2.280 2.240 2.340 732,000 1,676,620 2.2905 0.991 0.991 1.000 0.982 1.026 1,668,929 1.0046 -3.42%
2007-10-18 0 2.340 2.340 2.360 2.330 2.450 1,052,000 2,488,400 2.3654 1.026 1.026 1.035 1.022 1.075 2,398,515 1.0375 -1.68%
2007-10-17 0 2.380 2.370 2.400 2.360 2.440 1,016,000 2,443,140 2.4047 1.044 1.039 1.053 1.035 1.070 2,316,437 1.0547 -0.83%
2007-10-16 0 2.400 2.380 2.460 2.380 2.530 1,676,000 4,109,080 2.4517 1.053 1.044 1.079 1.044 1.110 3,821,208 1.0753 -0.41%
2007-10-15 0 2.410 2.410 2.470 2.410 2.560 1,267,000 3,136,740 2.4757 1.057 1.057 1.083 1.057 1.123 2,888,706 1.0859 -6.59%
2007-10-12 0 2.580 2.560 2.600 2.430 2.600 1,522,000 3,822,760 2.5117 1.132 1.123 1.140 1.066 1.140 3,470,095 1.1016 3.20%
2007-10-11 0 2.500 2.500 2.510 2.460 2.550 1,467,713 3,674,211 2.5034 1.097 1.097 1.101 1.079 1.118 3,346,323 1.0980 0.00%
2007-10-10 0 2.500 2.490 2.500 2.480 2.530 2,080,000 5,197,700 2.4989 1.097 1.092 1.097 1.088 1.110 4,742,311 1.0960 1.21%
2007-10-09 0 2.470 2.470 2.530 2.420 2.510 773,000 1,900,760 2.4589 1.083 1.083 1.110 1.061 1.101 1,762,407 1.0785 -1.20%
2007-10-08 0 2.500 2.490 2.530 2.480 2.580 1,748,000 4,373,780 2.5022 1.097 1.092 1.110 1.088 1.132 3,985,365 1.0975 -1.57%
2007-10-05 0 2.540 2.540 2.550 2.500 2.560 1,172,000 2,966,040 2.5308 1.114 1.114 1.118 1.097 1.123 2,672,110 1.1100 2.42%
2007-10-04 0 2.480 2.470 2.480 2.440 2.550 672,000 1,664,820 2.4774 1.088 1.083 1.088 1.070 1.118 1,532,131 1.0866 1.64%
2007-10-03 0 2.440 2.440 2.470 2.430 2.530 752,000 1,872,980 2.4907 1.070 1.070 1.083 1.066 1.110 1,714,528 1.0924 -4.31%
2007-10-02 0 2.550 2.470 2.550 2.470 2.580 1,353,000 3,429,550 2.5348 1.118 1.083 1.118 1.083 1.132 3,084,782 1.1118 1.19%
2007-09-28 0 2.520 2.520 2.530 2.450 2.590 468,000 1,177,740 2.5165 1.105 1.105 1.110 1.075 1.136 1,067,020 1.1038 2.02%
2007-09-27 0 2.470 2.460 2.500 2.430 2.500 554,000 1,376,240 2.4842 1.083 1.079 1.097 1.066 1.097 1,263,096 1.0896 0.00%
2007-09-25 0 2.470 2.430 2.470 2.420 2.590 711,323 1,779,767 2.5021 1.083 1.066 1.083 1.061 1.136 1,621,786 1.0974 -3.52%
2007-09-24 0 2.560 2.560 2.590 2.450 2.590 2,506,000 6,368,980 2.5415 1.123 1.123 1.136 1.075 1.136 5,713,573 1.1147 6.22%
2007-09-21 0 2.410 2.410 2.420 2.370 2.440 1,526,000 3,661,400 2.3993 1.057 1.057 1.061 1.039 1.070 3,479,215 1.0524 1.26%
2007-09-20 0 2.380 2.370 2.380 2.290 2.380 507,000 1,190,240 2.3476 1.044 1.039 1.044 1.004 1.044 1,155,938 1.0297 1.71%
2007-09-19 0 2.340 2.330 2.390 2.330 2.460 890,000 2,104,900 2.3651 1.026 1.022 1.048 1.022 1.079 2,029,162 1.0373 1.30%
2007-09-18 0 2.310 2.310 2.350 2.300 2.390 486,000 1,129,480 2.3240 1.013 1.013 1.031 1.009 1.048 1,108,059 1.0193 -2.53%
2007-09-17 0 2.370 2.350 2.370 2.350 2.410 374,000 884,520 2.3650 1.039 1.031 1.039 1.031 1.057 852,704 1.0373 1.28%
2007-09-14 0 2.340 2.340 2.400 2.320 2.400 140,000 333,100 2.3793 1.026 1.026 1.053 1.018 1.053 319,194 1.0436 -2.50%
2007-09-13 0 2.400 2.370 2.400 2.360 2.400 144,000 342,260 2.3768 1.053 1.039 1.053 1.035 1.053 328,314 1.0425 0.21%
2007-09-12 0 2.410 2.390 2.410 2.380 2.460 414,000 1,005,040 2.4276 1.050 1.042 1.050 1.037 1.072 949,814 1.0581 0.00%
2007-09-11 0 2.410 2.390 2.410 2.400 2.490 254,000 616,940 2.4289 1.050 1.042 1.050 1.046 1.085 582,736 1.0587 -2.82%
2007-09-10 0 2.480 2.430 2.480 2.380 2.480 184,000 448,480 2.4374 1.081 1.059 1.081 1.037 1.081 422,140 1.0624 -0.80%
2007-09-07 0 2.500 2.470 2.500 2.390 2.500 590,000 1,446,880 2.4523 1.090 1.077 1.090 1.042 1.090 1,353,600 1.0689 4.17%
2007-09-06 0 2.400 2.390 2.400 2.380 2.450 330,000 801,100 2.4276 1.046 1.042 1.046 1.037 1.068 757,098 1.0581 -2.04%
2007-09-05 0 2.450 2.410 2.450 2.400 2.540 686,000 1,688,620 2.4615 1.068 1.050 1.068 1.046 1.107 1,573,846 1.0729 -0.81%
2007-09-04 0 2.470 2.450 2.470 2.410 2.480 568,000 1,397,540 2.4605 1.077 1.068 1.077 1.050 1.081 1,303,127 1.0725 2.92%
2007-09-03 0 2.400 2.400 2.460 2.390 2.490 956,000 2,317,300 2.4240 1.046 1.046 1.072 1.042 1.085 2,193,290 1.0565 -0.83%
2007-08-31 0 2.420 2.410 2.490 2.400 2.530 1,004,000 2,477,500 2.4676 1.055 1.050 1.085 1.046 1.103 2,303,414 1.0756 -0.82%
2007-08-30 0 2.440 2.400 2.440 2.440 2.520 412,000 1,015,600 2.4650 1.064 1.046 1.064 1.064 1.098 945,226 1.0745 -0.41%
2007-08-29 0 2.450 2.400 2.460 2.320 2.450 320,000 773,680 2.4178 1.068 1.046 1.072 1.011 1.068 734,156 1.0538 -2.39%
2007-08-28 0 2.510 2.400 2.510 2.320 2.540 732,000 1,823,920 2.4917 1.094 1.046 1.094 1.011 1.107 1,679,381 1.0861 -0.40%
2007-08-27 0 2.520 2.510 2.540 2.380 2.600 1,266,000 3,175,160 2.5080 1.098 1.094 1.107 1.037 1.133 2,904,504 1.0932 7.23%
2007-08-24 0 2.350 2.350 2.370 2.310 2.400 750,000 1,763,460 2.3513 1.024 1.024 1.033 1.007 1.046 1,720,678 1.0249 -3.29%
2007-08-23 0 2.430 2.430 2.440 2.280 2.440 2,372,000 5,584,460 2.3543 1.059 1.059 1.064 0.994 1.064 5,441,930 1.0262 9.95%
2007-08-22 0 2.210 2.210 2.250 2.140 2.310 1,608,000 3,569,020 2.2195 0.963 0.963 0.981 0.933 1.007 3,689,133 0.9674 0.45%
2007-08-21 0 2.200 2.100 2.200 2.200 2.320 1,880,000 4,273,820 2.2733 0.959 0.915 0.959 0.959 1.011 4,313,165 0.9909 1.38%
2007-08-20 0 2.170 2.140 2.150 2.130 2.240 1,972,000 4,273,820 2.1673 0.946 0.933 0.937 0.928 0.976 4,524,235 0.9447 8.50%
2007-08-17 0 2.000 2.000 2.050 1.850 2.100 1,436,000 2,872,180 2.0001 0.872 0.872 0.894 0.806 0.915 3,294,524 0.8718 -4.76%
2007-08-16 0 2.100 2.080 2.100 2.010 2.180 824,000 1,700,260 2.0634 0.915 0.907 0.915 0.876 0.950 1,890,451 0.8994 -6.25%
2007-08-15 0 2.240 2.240 2.280 2.230 2.350 1,142,000 2,601,960 2.2784 0.976 0.976 0.994 0.972 1.024 2,620,018 0.9931 -5.08%
2007-08-14 0 2.360 2.370 2.390 2.290 2.470 1,710,000 4,026,940 2.3549 1.029 1.033 1.042 0.998 1.077 3,923,145 1.0265 2.61%
2007-08-13 0 2.300 2.210 2.340 2.300 2.350 474,000 1,101,540 2.3239 1.003 0.963 1.020 1.003 1.024 1,087,468 1.0129 -2.13%
2007-08-10 0 2.350 2.280 2.350 2.280 2.400 72,000 169,000 2.3472 1.024 0.994 1.024 0.994 1.046 165,185 1.0231 -2.89%
2007-08-09 0 2.420 2.400 2.420 2.320 2.430 540,000 1,290,140 2.3891 1.055 1.046 1.055 1.011 1.059 1,238,888 1.0414 4.31%
2007-08-08 0 2.320 2.280 2.320 2.230 2.320 430,000 983,480 2.2872 1.011 0.994 1.011 0.972 1.011 986,522 0.9969 3.11%
2007-08-07 0 2.250 2.250 2.280 2.200 2.340 880,000 1,995,160 2.2672 0.981 0.981 0.994 0.959 1.020 2,018,928 0.9882 -2.60%
2007-08-06 0 2.310 2.300 2.310 2.290 2.310 306,000 704,700 2.3029 1.007 1.003 1.007 0.998 1.007 702,036 1.0038 -3.35%
2007-08-03 0 2.390 2.400 2.430 2.370 2.490 1,392,000 3,361,280 2.4147 1.042 1.046 1.059 1.033 1.085 3,193,578 1.0525 -3.24%
2007-08-02 0 2.470 2.470 2.490 2.420 2.500 1,148,000 2,821,640 2.4579 1.077 1.077 1.085 1.055 1.090 2,633,784 1.0713 0.00%
2007-08-01 0 2.470 2.470 2.520 2.460 2.700 2,870,000 7,242,280 2.5234 1.077 1.077 1.098 1.072 1.177 6,584,460 1.0999 -3.89%
2007-07-31 0 2.570 2.570 2.580 2.560 2.620 1,808,000 4,685,900 2.5918 1.120 1.120 1.125 1.116 1.142 4,147,980 1.1297 -1.53%
2007-07-30 0 2.610 2.610 2.620 2.610 2.630 482,000 1,259,880 2.6139 1.138 1.138 1.142 1.138 1.146 1,105,822 1.1393 0.00%
2007-07-27 0 2.610 2.600 2.610 2.580 2.700 1,498,000 3,934,760 2.6267 1.138 1.133 1.138 1.125 1.177 3,436,767 1.1449 -3.33%
2007-07-26 0 2.700 2.680 2.700 2.680 2.740 360,000 970,440 2.6957 1.177 1.168 1.177 1.168 1.194 825,925 1.1750 -0.74%
2007-07-25 0 2.720 2.690 2.720 2.690 2.790 938,000 2,549,220 2.7177 1.186 1.173 1.186 1.173 1.216 2,151,994 1.1846 -1.09%
2007-07-24 0 2.750 2.720 2.750 2.690 2.800 1,652,000 4,481,020 2.7125 1.199 1.186 1.199 1.173 1.220 3,790,079 1.1823 1.48%
2007-07-23 0 2.710 2.710 2.740 2.670 2.740 1,486,000 3,998,500 2.6908 1.181 1.181 1.194 1.164 1.194 3,409,236 1.1728 -3.21%
2007-07-20 0 2.800 2.720 2.800 2.720 2.800 1,224,000 3,386,160 2.7665 1.220 1.186 1.220 1.186 1.220 2,808,146 1.2058 1.45%
2007-07-19 0 2.760 2.710 2.760 2.700 2.760 84,000 229,360 2.7305 1.203 1.181 1.203 1.177 1.203 192,716 1.1901 0.73%
2007-07-18 0 2.740 2.730 2.740 2.720 2.770 370,000 1,012,600 2.7368 1.194 1.190 1.194 1.186 1.207 848,868 1.1929 0.00%
2007-07-17 0 2.740 2.730 2.740 2.680 2.740 536,000 1,451,780 2.7085 1.194 1.190 1.194 1.168 1.194 1,229,711 1.1806 1.48%
2007-07-16 0 2.700 2.700 2.740 2.680 2.710 1,028,000 2,770,280 2.6948 1.177 1.177 1.194 1.168 1.181 2,358,475 1.1746 -2.17%
2007-07-13 0 2.760 2.730 2.760 2.730 2.780 744,000 2,048,320 2.7531 1.203 1.190 1.203 1.190 1.212 1,706,912 1.2000 -0.72%
2007-07-12 0 2.780 2.780 2.800 2.770 2.830 338,000 944,660 2.7949 1.212 1.212 1.220 1.207 1.234 775,452 1.2182 -2.11%
2007-07-11 0 2.840 2.830 2.840 2.830 2.870 186,000 528,960 2.8439 1.238 1.234 1.238 1.234 1.251 426,728 1.2396 -1.05%
2007-07-10 0 2.870 2.840 2.870 2.780 2.880 4,392,000 12,426,120 2.8293 1.251 1.238 1.251 1.212 1.255 10,076,288 1.2332 1.06%
2007-07-09 0 2.840 2.820 2.840 2.800 2.900 5,790,000 16,438,580 2.8391 1.238 1.229 1.238 1.220 1.264 13,283,631 1.2375 1.43%
2007-07-06 0 2.800 2.800 2.840 2.780 2.860 1,330,000 3,741,560 2.8132 1.220 1.220 1.238 1.212 1.247 3,051,335 1.2262 -3.45%
2007-07-05 0 2.900 2.800 2.900 2.750 2.900 2,182,000 6,143,820 2.8157 1.264 1.220 1.264 1.199 1.264 5,006,025 1.2273 3.57%
2007-07-04 0 2.800 2.780 2.820 2.770 2.910 1,798,000 5,074,780 2.8225 1.220 1.212 1.229 1.207 1.268 4,125,038 1.2302 0.36%
2007-07-03 0 2.790 2.770 2.790 2.730 2.800 578,000 1,604,420 2.7758 1.216 1.207 1.216 1.190 1.220 1,326,069 1.2099 0.72%
2007-06-29 0 2.770 2.730 2.780 2.730 2.780 676,000 1,868,300 2.7638 1.207 1.190 1.212 1.190 1.212 1,550,904 1.2047 2.59%
2007-06-28 0 2.700 2.690 2.720 2.700 2.750 4,232,000 11,438,140 2.7028 1.177 1.173 1.186 1.177 1.199 9,709,210 1.1781 0.00%
2007-06-27 0 2.700 2.670 2.710 2.670 2.840 2,280,000 6,243,180 2.7382 1.177 1.164 1.181 1.164 1.238 5,230,860 1.1935 -5.59%
2007-06-26 0 2.860 2.860 2.880 2.780 2.880 1,200,000 3,379,860 2.8166 1.247 1.247 1.255 1.212 1.255 2,753,084 1.2277 -0.69%
2007-06-25 0 2.880 2.870 2.880 2.800 2.910 922,000 2,644,120 2.8678 1.255 1.251 1.255 1.220 1.268 2,115,286 1.2500 -0.69%
2007-06-22 0 2.900 2.850 2.900 2.880 2.990 1,298,000 3,807,860 2.9336 1.264 1.242 1.264 1.255 1.303 2,977,919 1.2787 -3.01%
2007-06-21 0 2.990 2.990 3.000 2.930 3.010 644,000 1,921,440 2.9836 1.303 1.303 1.308 1.277 1.312 1,477,489 1.3005 2.05%
2007-06-20 0 2.930 2.930 2.960 2.930 3.000 542,000 1,618,060 2.9854 1.277 1.277 1.290 1.277 1.308 1,243,476 1.3012 -0.34%
2007-06-18 0 2.940 2.930 2.970 2.940 3.050 390,000 1,158,920 2.9716 1.281 1.277 1.295 1.281 1.329 894,752 1.2952 -2.00%
2007-06-15 0 3.000 2.980 3.000 2.940 3.000 420,000 1,247,600 2.9705 1.308 1.299 1.308 1.281 1.308 963,579 1.2948 1.69%
2007-06-14 0 2.950 2.950 2.990 2.900 3.000 2,260,000 6,720,840 2.9738 1.286 1.286 1.303 1.264 1.308 5,184,975 1.2962 1.72%
2007-06-13 0 2.900 2.900 2.970 2.900 3.100 1,524,000 4,565,160 2.9955 1.264 1.264 1.295 1.264 1.351 3,496,417 1.3057 -5.84%
2007-06-12 0 3.080 3.020 3.080 2.900 3.100 2,086,000 6,284,200 3.0126 1.342 1.316 1.342 1.264 1.351 4,785,778 1.3131 4.41%
2007-06-11 0 2.950 2.950 2.960 2.880 2.980 702,000 2,063,760 2.9398 1.286 1.286 1.290 1.255 1.299 1,610,554 1.2814 1.72%
2007-06-08 0 2.900 2.900 2.920 2.890 2.950 1,218,000 3,533,140 2.9008 1.264 1.264 1.273 1.260 1.286 2,794,380 1.2644 -1.69%
2007-06-07 0 2.950 2.930 2.950 2.900 3.080 558,000 1,639,500 2.9382 1.286 1.277 1.286 1.264 1.342 1,280,184 1.2807 -1.67%
2007-06-06 0 3.000 2.980 3.000 3.000 3.090 572,000 1,735,100 3.0334 1.308 1.299 1.308 1.308 1.347 1,312,303 1.3222 0.67%
2007-06-05 0 2.980 2.980 2.990 2.880 2.990 1,970,000 5,802,020 2.9452 1.299 1.299 1.303 1.255 1.303 4,519,647 1.2837 2.76%
2007-06-04 0 2.900 2.820 2.900 2.900 3.200 1,036,000 3,084,820 2.9776 1.264 1.229 1.264 1.264 1.395 2,376,829 1.2979 -6.15%
2007-06-01 0 3.090 3.080 3.100 3.000 3.150 2,248,000 6,908,800 3.0733 1.347 1.342 1.351 1.308 1.373 5,157,444 1.3396 4.04%
2007-05-31 0 2.970 2.970 2.980 2.800 3.000 1,920,000 5,651,900 2.9437 1.295 1.295 1.299 1.220 1.308 4,404,935 1.2831 5.32%
2007-05-30 0 2.820 2.810 2.820 2.750 2.820 2,068,000 5,775,280 2.7927 1.229 1.225 1.229 1.199 1.229 4,744,482 1.2173 1.08%
2007-05-29 0 2.790 2.780 2.810 2.760 2.820 1,568,000 4,387,200 2.7980 1.216 1.212 1.225 1.203 1.229 3,597,363 1.2196 1.09%
2007-05-28 0 2.760 2.760 2.780 2.740 2.840 1,396,000 3,871,080 2.7730 1.203 1.203 1.212 1.194 1.238 3,202,755 1.2087 0.73%
2007-05-25 0 2.740 2.730 2.740 2.700 2.800 1,250,000 3,423,280 2.7386 1.194 1.190 1.194 1.177 1.220 2,867,796 1.1937 0.74%
2007-05-23 0 2.720 2.700 2.720 2.680 2.720 542,000 1,464,680 2.7024 1.186 1.177 1.186 1.168 1.186 1,243,476 1.1779 0.00%
2007-05-22 0 2.720 2.700 2.720 2.700 2.750 1,214,000 3,312,920 2.7289 1.186 1.177 1.186 1.177 1.199 2,785,203 1.1895 -1.09%
2007-05-21 0 2.750 2.750 2.810 2.650 2.820 1,378,000 3,768,240 2.7346 1.199 1.199 1.225 1.155 1.229 3,161,458 1.1919 2.61%
2007-05-18 0 2.680 2.680 2.690 2.630 2.720 1,198,000 3,212,440 2.6815 1.168 1.168 1.173 1.146 1.186 2,748,496 1.1688 -2.19%
2007-05-17 0 2.740 2.700 2.740 2.630 2.830 3,588,000 9,803,380 2.7323 1.194 1.177 1.194 1.146 1.234 8,231,722 1.1909 -2.84%
2007-05-16 0 2.820 2.800 2.810 2.770 3.050 5,422,000 15,894,380 2.9315 1.229 1.220 1.225 1.207 1.329 12,439,352 1.2777 -1.40%
2007-05-15 0 2.860 2.840 2.900 2.500 2.890 3,850,000 10,297,960 2.6748 1.247 1.238 1.264 1.090 1.260 8,832,812 1.1659 7.52%
2007-05-14 0 2.660 2.660 2.680 2.610 2.780 3,686,000 9,922,700 2.6920 1.159 1.159 1.168 1.138 1.212 8,456,557 1.1734 2.31%
2007-05-11 0 2.600 2.590 2.600 2.580 2.660 3,584,000 9,387,160 2.6192 1.133 1.129 1.133 1.125 1.159 8,222,545 1.1416 -1.52%
2007-05-10 0 2.640 2.640 2.650 2.390 2.730 6,566,000 17,054,980 2.5975 1.151 1.151 1.155 1.042 1.190 15,063,959 1.1322 11.39%
2007-05-09 0 2.370 2.370 2.380 2.260 2.500 4,482,000 10,545,960 2.3530 1.033 1.033 1.037 0.985 1.090 10,282,769 1.0256 8.22%
2007-05-08 0 2.190 2.160 2.190 2.120 2.200 4,734,000 10,146,440 2.1433 0.955 0.941 0.955 0.924 0.959 10,860,917 0.9342 2.82%
2007-05-07 0 2.150 2.150 2.180 2.110 2.180 1,024,000 2,196,400 2.1449 0.928 0.928 0.941 0.911 0.941 2,371,358 0.9262 0.47%
2007-05-04 0 2.140 2.140 2.160 2.120 2.170 724,000 1,543,780 2.1323 0.924 0.924 0.933 0.915 0.937 1,676,624 0.9208 0.94%
2007-05-03 0 2.120 2.110 2.130 2.090 2.130 928,000 1,960,740 2.1129 0.915 0.911 0.920 0.903 0.920 2,149,043 0.9124 2.42%
2007-05-02 0 2.070 2.070 2.130 2.050 2.140 1,586,000 3,367,340 2.1232 0.894 0.894 0.920 0.885 0.924 3,672,825 0.9168 -2.82%
2007-04-30 0 2.130 2.120 2.150 2.080 2.170 808,000 1,715,000 2.1225 0.920 0.915 0.928 0.898 0.937 1,871,149 0.9165 0.95%
2007-04-27 0 2.110 2.110 2.120 2.100 2.150 2,466,000 5,230,600 2.1211 0.911 0.911 0.915 0.907 0.928 5,710,711 0.9159 -0.94%
2007-04-26 0 2.130 2.100 2.130 2.000 2.170 3,366,000 6,974,540 2.0721 0.920 0.907 0.920 0.864 0.937 7,794,912 0.8948 5.97%
2007-04-25 0 2.010 1.990 2.010 1.960 2.020 930,000 1,851,760 1.9911 0.868 0.859 0.868 0.846 0.872 2,153,674 0.8598 0.00%
2007-04-24 0 2.010 2.000 2.020 1.980 2.010 380,000 760,280 2.0007 0.868 0.864 0.872 0.855 0.868 879,996 0.8640 1.01%
2007-04-23 0 1.990 1.990 2.000 1.980 2.000 820,000 1,634,940 1.9938 0.859 0.859 0.864 0.855 0.864 1,898,939 0.8610 -0.50%
2007-04-20 0 2.000 1.990 2.000 1.960 2.010 824,000 1,632,100 1.9807 0.864 0.859 0.864 0.846 0.868 1,908,202 0.8553 2.04%
2007-04-19 0 1.960 1.960 1.990 1.950 2.000 1,276,000 2,511,160 1.9680 0.846 0.846 0.859 0.842 0.864 2,954,934 0.8498 -2.97%
2007-04-18 0 2.020 2.000 2.020 1.990 2.020 770,000 1,543,600 2.0047 0.872 0.864 0.872 0.859 0.872 1,783,150 0.8657 0.50%
2007-04-17 0 2.010 2.010 2.040 1.990 2.020 556,000 1,117,440 2.0098 0.868 0.868 0.881 0.859 0.872 1,287,573 0.8679 -1.95%
2007-04-16 0 2.050 2.010 2.050 1.950 2.060 1,852,000 3,730,880 2.0145 0.885 0.868 0.885 0.842 0.890 4,288,823 0.8699 1.49%
2007-04-13 0 2.020 2.010 2.020 1.980 2.060 928,000 1,876,560 2.0222 0.872 0.868 0.872 0.855 0.890 2,149,043 0.8732 -1.94%
2007-04-12 0 2.060 2.060 2.070 1.920 2.090 3,848,000 7,827,260 2.0341 0.890 0.890 0.894 0.829 0.903 8,911,117 0.8784 1.48%
2007-04-11 0 2.030 2.030 2.050 1.980 2.050 580,000 1,165,860 2.0101 0.877 0.877 0.885 0.855 0.885 1,343,152 0.8680 1.50%
2007-04-10 0 2.000 2.000 2.040 1.970 2.050 650,000 1,300,940 2.0014 0.864 0.864 0.881 0.851 0.885 1,505,256 0.8643 0.00%
2007-04-04 0 2.000 2.010 2.030 1.900 2.050 1,194,000 2,333,440 1.9543 0.864 0.868 0.877 0.820 0.885 2,765,040 0.8439 0.00%
2007-04-03 0 2.000 2.000 2.030 1.850 2.090 580,000 1,161,140 2.0020 0.864 0.864 0.877 0.799 0.903 1,343,152 0.8645 -1.96%
2007-04-02 0 2.040 2.040 2.060 2.020 2.080 64,000 129,860 2.0291 0.881 0.881 0.890 0.872 0.898 148,210 0.8762 -1.92%
2007-03-30 0 2.080 2.080 2.090 2.040 2.100 652,000 1,347,440 2.0666 0.898 0.898 0.903 0.881 0.907 1,509,888 0.8924 -0.95%
2007-03-29 0 2.100 2.080 2.100 2.040 2.100 1,066,000 2,225,640 2.0878 0.907 0.898 0.907 0.881 0.907 2,468,620 0.9016 2.94%
2007-03-28 0 2.040 2.040 2.080 2.040 2.130 1,070,000 2,216,700 2.0717 0.881 0.881 0.898 0.881 0.920 2,477,883 0.8946 -3.77%
2007-03-27 0 2.120 2.090 2.120 2.100 2.140 344,000 725,300 2.1084 0.915 0.903 0.915 0.907 0.924 796,628 0.9105 0.95%
2007-03-26 0 2.100 2.100 2.130 2.100 2.130 1,028,000 2,169,020 2.1099 0.907 0.907 0.920 0.907 0.920 2,380,621 0.9111 -0.47%
2007-03-23 0 2.110 2.110 2.120 2.090 2.130 764,000 1,618,080 2.1179 0.911 0.911 0.915 0.903 0.920 1,769,255 0.9146 -0.47%
2007-03-22 0 2.120 2.110 2.120 2.050 2.170 3,888,000 8,217,800 2.1136 0.915 0.911 0.915 0.885 0.937 9,003,749 0.9127 0.95%
2007-03-21 0 2.100 2.090 2.100 2.030 2.170 3,789,000 7,958,800 2.1005 0.907 0.903 0.907 0.877 0.937 8,774,486 0.9070 3.96%
2007-03-20 0 2.020 2.020 2.050 2.000 2.070 84,000 169,640 2.0195 0.872 0.872 0.885 0.864 0.894 194,525 0.8721 1.00%
2007-03-19 0 2.000 2.000 2.060 2.000 2.000 62,000 124,000 2.0000 0.864 0.864 0.890 0.864 0.864 143,578 0.8636 0.00%
2007-03-16 0 2.000 2.000 2.020 2.000 2.030 90,000 182,220 2.0247 0.864 0.864 0.872 0.864 0.877 208,420 0.8743 -1.48%
2007-03-15 0 2.030 2.030 2.050 2.000 2.040 336,000 680,420 2.0251 0.877 0.877 0.885 0.864 0.881 778,102 0.8745 2.53%
2007-03-14 0 1.980 1.980 2.000 1.970 2.010 626,848 1,245,868 1.9875 0.855 0.855 0.864 0.851 0.868 1,451,641 0.8582 -1.00%
2007-03-13 0 2.000 2.000 2.060 1.990 2.050 5,570,000 11,143,740 2.0007 0.864 0.864 0.890 0.859 0.885 12,898,889 0.8639 0.00%
2007-03-12 0 2.000 1.990 2.050 2.000 2.030 1,270,000 2,544,820 2.0038 0.864 0.859 0.885 0.864 0.877 2,941,039 0.8653 -0.99%
2007-03-09 0 2.020 2.010 2.090 2.000 2.060 668,000 1,351,380 2.0230 0.872 0.868 0.903 0.864 0.890 1,546,940 0.8736 -0.49%
2007-03-08 0 2.030 2.020 2.060 2.020 2.080 260,000 530,520 2.0405 0.877 0.872 0.890 0.872 0.898 602,103 0.8811 0.00%
2007-03-07 0 2.030 2.030 2.050 2.030 2.100 552,000 1,139,560 2.0644 0.877 0.877 0.885 0.877 0.907 1,278,310 0.8915 -1.46%
2007-03-06 0 2.060 2.020 2.090 2.010 2.090 1,132,000 2,322,040 2.0513 0.890 0.872 0.903 0.868 0.903 2,621,462 0.8858 4.57%
2007-03-05 0 1.970 1.970 2.000 1.940 2.080 990,000 1,961,760 1.9816 0.851 0.851 0.864 0.838 0.898 2,292,621 0.8557 -3.90%
2007-03-02 0 2.050 2.050 2.090 2.040 2.220 352,000 760,560 2.1607 0.885 0.885 0.903 0.881 0.959 815,154 0.9330 -7.24%
2007-03-01 0 2.210 2.200 2.260 2.150 2.310 688,000 1,530,920 2.2252 0.954 0.950 0.976 0.928 0.998 1,593,256 0.9609 -3.91%
2007-02-28 0 2.300 2.300 2.310 2.000 2.300 1,266,000 2,766,220 2.1850 0.993 0.993 0.998 0.864 0.993 2,931,776 0.9435 -0.86%
2007-02-27 0 2.320 2.300 2.320 2.280 2.410 2,170,000 5,045,880 2.3253 1.002 0.993 1.002 0.985 1.041 5,025,240 1.0041 -1.28%
2007-02-26 0 2.350 2.320 2.370 2.240 2.350 1,368,000 3,146,480 2.3001 1.015 1.002 1.023 0.967 1.015 3,167,986 0.9932 3.52%
2007-02-23 0 2.270 2.240 2.270 2.190 2.270 1,072,000 2,390,440 2.2299 0.980 0.967 0.980 0.946 0.980 2,482,515 0.9629 3.65%
2007-02-22 0 2.190 2.180 2.200 2.160 2.230 434,000 946,260 2.1803 0.946 0.941 0.950 0.933 0.963 1,005,048 0.9415 -1.79%
2007-02-21 0 2.230 2.220 2.250 2.090 2.280 3,808,000 8,332,380 2.1881 0.963 0.959 0.972 0.903 0.985 8,818,486 0.9449 5.19%
2007-02-16 0 2.120 2.100 2.120 1.990 2.120 2,376,000 4,853,960 2.0429 0.915 0.907 0.915 0.859 0.915 5,502,291 0.8822 6.00%
2007-02-15 0 2.000 1.990 2.000 1.980 2.020 1,992,000 3,981,720 1.9989 0.864 0.859 0.864 0.855 0.872 4,613,032 0.8631 1.01%
2007-02-14 0 1.980 1.980 1.990 1.960 2.000 1,684,000 3,344,360 1.9860 0.855 0.855 0.859 0.846 0.864 3,899,772 0.8576 2.06%
2007-02-13 0 1.940 1.940 1.970 1.940 1.980 826,000 1,623,980 1.9661 0.838 0.838 0.851 0.838 0.855 1,912,833 0.8490 -2.51%
2007-02-12 0 1.990 1.980 1.990 1.970 2.040 1,758,000 3,492,020 1.9864 0.859 0.855 0.859 0.851 0.881 4,071,139 0.8578 -1.97%
2007-02-09 0 2.030 2.000 2.030 2.000 2.060 1,590,000 3,227,140 2.0296 0.877 0.864 0.877 0.864 0.890 3,682,089 0.8764 3.05%
2007-02-08 0 1.970 1.970 1.990 1.950 2.000 1,114,000 2,202,000 1.9767 0.851 0.851 0.859 0.842 0.864 2,579,778 0.8536 2.07%
2007-02-07 0 1.930 1.950 1.980 1.930 1.970 1,300,000 2,526,880 1.9438 0.833 0.842 0.855 0.833 0.851 3,010,513 0.8394 -1.03%
2007-02-06 0 1.950 1.940 1.990 1.950 2.000 1,298,000 2,555,300 1.9686 0.842 0.838 0.859 0.842 0.864 3,005,881 0.8501 -1.52%
2007-02-05 0 1.980 1.980 1.990 1.980 1.990 334,000 663,920 1.9878 0.855 0.855 0.859 0.855 0.859 773,470 0.8584 -0.50%
2007-02-02 0 1.990 1.970 1.990 1.980 2.000 1,672,000 3,328,240 1.9906 0.859 0.851 0.859 0.855 0.864 3,871,982 0.8596 0.00%
2007-02-01 0 1.990 1.990 2.000 1.990 2.050 1,728,000 3,474,420 2.0107 0.859 0.859 0.864 0.859 0.885 4,001,666 0.8682 -3.40%
2007-01-31 0 2.060 2.050 2.100 2.050 2.100 262,000 543,400 2.0740 0.890 0.885 0.907 0.885 0.907 606,734 0.8956 -0.96%
2007-01-30 0 2.080 2.080 2.100 2.050 2.100 612,000 1,270,560 2.0761 0.898 0.898 0.907 0.885 0.907 1,417,257 0.8965 0.48%
2007-01-29 0 2.070 2.070 2.150 2.050 2.160 84,000 174,780 2.0807 0.894 0.894 0.928 0.885 0.933 194,525 0.8985 -1.43%
2007-01-26 0 2.100 2.070 2.100 2.100 2.100 38,000 79,800 2.1000 0.907 0.894 0.907 0.907 0.907 88,000 0.9068 0.00%
2007-01-25 0 2.100 2.100 2.170 2.100 2.160 216,000 460,900 2.1338 0.907 0.907 0.937 0.907 0.933 500,208 0.9214 -2.78%
2007-01-24 0 2.160 2.140 2.160 2.140 2.200 468,000 1,011,460 2.1612 0.933 0.924 0.933 0.924 0.950 1,083,785 0.9333 1.89%
2007-01-23 0 2.120 2.120 2.150 2.120 2.200 94,000 201,820 2.1470 0.915 0.915 0.928 0.915 0.950 217,683 0.9271 -5.78%
2007-01-22 0 2.250 2.150 2.250 2.110 2.250 582,000 1,267,300 2.1775 0.972 0.928 0.972 0.911 0.972 1,347,783 0.9403 7.14%
2007-01-19 0 2.100 2.100 2.140 2.060 2.100 1,146,000 2,402,360 2.0963 0.907 0.907 0.924 0.890 0.907 2,653,883 0.9052 0.48%
2007-01-18 0 2.090 2.080 2.120 2.090 2.120 1,112,000 2,336,800 2.1014 0.903 0.898 0.915 0.903 0.915 2,575,146 0.9074 1.95%
2007-01-17 0 2.050 2.050 2.090 2.050 2.080 96,000 198,180 2.0644 0.885 0.885 0.903 0.885 0.898 222,315 0.8914 -0.97%
2007-01-16 0 2.070 2.060 2.090 2.050 2.120 200,000 417,800 2.0890 0.894 0.890 0.903 0.885 0.915 463,156 0.9021 -0.48%
2007-01-15 0 2.080 2.070 2.110 2.080 2.100 242,000 504,600 2.0851 0.898 0.894 0.911 0.898 0.907 560,419 0.9004 0.97%
2007-01-12 0 2.060 2.060 2.100 2.060 2.130 68,000 140,900 2.0721 0.890 0.890 0.907 0.890 0.920 157,473 0.8948 0.49%
2007-01-11 0 2.050 2.040 2.090 2.050 2.100 220,000 456,200 2.0736 0.885 0.881 0.903 0.885 0.907 509,471 0.8954 -2.38%
2007-01-10 0 2.100 2.060 2.110 2.100 2.150 338,000 713,280 2.1103 0.907 0.890 0.911 0.907 0.928 782,733 0.9113 -1.87%
2007-01-09 0 2.140 2.090 2.150 2.060 2.150 472,000 971,500 2.0583 0.924 0.903 0.928 0.890 0.928 1,093,048 0.8888 0.94%
2007-01-08 0 2.120 2.100 2.120 2.040 2.120 362,000 758,220 2.0945 0.915 0.907 0.915 0.881 0.915 838,312 0.9045 3.41%
2007-01-05 0 2.050 2.050 2.100 2.050 2.050 100,000 205,000 2.0500 0.885 0.885 0.907 0.885 0.885 231,578 0.8852 -0.49%
2007-01-04 0 2.060 2.050 2.060 2.050 2.100 694,000 1,414,360 2.0380 0.890 0.885 0.890 0.885 0.907 1,607,151 0.8800 -0.96%
2007-01-03 0 2.080 2.050 2.080 2.010 2.080 836,000 1,711,140 2.0468 0.898 0.885 0.898 0.868 0.898 1,935,991 0.8839 3.48%
2007-01-02 0 2.010 2.010 2.020 1.980 2.020 234,000 471,140 2.0134 0.868 0.868 0.872 0.855 0.872 541,892 0.8694 0.00%
2006-12-29 0 2.010 2.010 2.050 2.000 2.010 280,000 560,200 2.0007 0.868 0.868 0.885 0.864 0.868 648,418 0.8639 0.50%
2006-12-28 0 2.000 2.000 2.040 2.000 2.000 116,000 232,000 2.0000 0.864 0.864 0.881 0.864 0.864 268,630 0.8636 0.00%
2006-12-27 0 2.000 1.990 2.000 2.000 2.060 592,000 1,189,400 2.0091 0.864 0.859 0.864 0.864 0.890 1,370,941 0.8676 -2.91%
2006-12-22 0 2.060 2.010 2.060 2.010 2.070 116,000 233,940 2.0167 0.890 0.868 0.890 0.868 0.894 268,630 0.8709 1.98%
2006-12-21 0 2.020 2.010 2.020 2.000 2.040 114,000 230,240 2.0196 0.872 0.868 0.872 0.864 0.881 263,999 0.8721 0.50%
2006-12-20 0 2.010 2.000 2.020 1.950 2.050 1,744,000 3,488,040 2.0000 0.868 0.864 0.872 0.842 0.885 4,038,718 0.8637 -1.95%
2006-12-19 0 2.050 2.050 2.080 2.040 2.050 354,000 722,620 2.0413 0.885 0.885 0.898 0.881 0.885 819,786 0.8815 0.49%
2006-12-18 0 2.040 2.040 2.090 2.040 2.100 246,000 501,980 2.0406 0.881 0.881 0.903 0.881 0.907 569,682 0.8812 -0.97%
2006-12-15 0 2.060 2.030 2.100 2.010 2.140 108,000 219,180 2.0294 0.890 0.877 0.907 0.868 0.924 250,104 0.8764 -0.96%
2006-12-14 0 2.080 2.080 2.090 2.000 2.100 120,000 245,340 2.0445 0.898 0.898 0.903 0.864 0.907 277,893 0.8829 2.97%
2006-12-13 0 2.020 2.010 2.140 2.000 2.020 682,000 1,364,940 2.0014 0.872 0.868 0.924 0.864 0.872 1,579,361 0.8642 -3.81%
2006-12-12 0 2.100 2.010 2.100 2.000 2.100 578,000 1,163,120 2.0123 0.907 0.868 0.907 0.864 0.907 1,338,520 0.8690 3.45%
2006-12-11 0 2.030 2.030 2.100 2.030 2.080 562,000 1,153,460 2.0524 0.877 0.877 0.907 0.877 0.898 1,301,468 0.8863 -2.87%
2006-12-08 0 2.090 2.060 2.090 2.050 2.160 328,000 682,320 2.0802 0.903 0.890 0.903 0.885 0.933 759,575 0.8983 -0.48%
2006-12-07 0 2.100 2.090 2.100 2.100 2.130 396,000 833,600 2.1051 0.907 0.903 0.907 0.907 0.920 917,048 0.9090 -2.78%
2006-12-06 0 2.160 2.140 2.190 2.140 2.240 820,000 1,772,500 2.1616 0.933 0.924 0.946 0.924 0.967 1,898,939 0.9334 0.93%
2006-12-05 0 2.140 2.140 2.150 2.040 2.190 1,010,000 2,098,020 2.0772 0.924 0.924 0.928 0.881 0.946 2,338,937 0.8970 7.00%
2006-12-04 0 2.000 2.000 2.030 2.000 2.040 304,000 612,160 2.0137 0.864 0.864 0.877 0.864 0.881 703,997 0.8695 -1.96%
2006-12-01 0 2.040 2.040 2.080 1.950 2.100 1,090,000 2,203,080 2.0212 0.881 0.881 0.898 0.842 0.907 2,524,199 0.8728 5.70%
2006-11-30 0 1.930 1.920 1.950 1.920 1.950 240,000 465,260 1.9386 0.833 0.829 0.842 0.829 0.842 555,787 0.8371 2.66%
2006-11-29 0 1.880 1.880 1.910 1.850 1.910 606,000 1,137,140 1.8765 0.812 0.812 0.825 0.799 0.825 1,403,362 0.8103 1.62%
2006-11-28 0 1.850 1.840 1.870 1.850 1.930 996,000 1,868,300 1.8758 0.799 0.795 0.808 0.799 0.833 2,306,516 0.8100 -6.09%
2006-11-27 0 1.970 1.950 1.970 1.930 1.990 546,000 1,074,120 1.9673 0.851 0.842 0.851 0.833 0.859 1,264,415 0.8495 0.00%
2006-11-24 0 1.970 1.970 1.980 1.910 2.030 1,950,000 3,846,420 1.9725 0.851 0.851 0.855 0.825 0.877 4,515,769 0.8518 -1.50%
2006-11-23 0 2.000 1.970 2.000 1.860 2.050 2,186,000 4,228,180 1.9342 0.864 0.851 0.864 0.803 0.885 5,062,293 0.8352 5.26%
2006-11-22 0 1.900 1.860 1.900 1.850 1.910 2,792,000 5,267,880 1.8868 0.820 0.803 0.820 0.799 0.825 6,465,655 0.8147 -2.56%
2006-11-21 0 1.950 1.950 1.960 1.950 2.000 1,062,000 2,104,440 1.9816 0.842 0.842 0.846 0.842 0.864 2,459,357 0.8557 -2.50%
2006-11-20 0 2.000 1.980 2.030 2.000 2.100 1,068,000 2,166,200 2.0283 0.864 0.855 0.877 0.864 0.907 2,473,252 0.8759 -4.76%
2006-11-17 0 2.100 2.120 2.150 2.090 2.150 438,000 925,460 2.1129 0.907 0.915 0.928 0.903 0.928 1,014,311 0.9124 -1.87%
2006-11-16 0 2.140 2.140 2.150 2.100 2.160 640,000 1,375,040 2.1485 0.924 0.924 0.928 0.907 0.933 1,482,099 0.9278 -0.93%
2006-11-15 0 2.160 2.160 2.200 2.150 2.180 962,000 2,081,720 2.1640 0.933 0.933 0.950 0.928 0.941 2,227,779 0.9344 -1.82%
2006-11-14 0 2.200 2.150 2.200 2.150 2.200 472,000 1,021,980 2.1652 0.950 0.928 0.950 0.928 0.950 1,093,048 0.9350 2.33%
2006-11-13 0 2.150 2.030 2.250 2.110 2.210 348,000 757,640 2.1771 0.928 0.877 0.972 0.911 0.954 805,891 0.9401 -6.11%
2006-11-10 0 2.290 2.200 2.290 2.260 2.300 2,354,000 5,375,580 2.2836 0.989 0.950 0.989 0.976 0.993 5,451,344 0.9861 1.33%
2006-11-09 0 2.260 2.260 2.290 2.180 2.300 954,000 2,151,220 2.2549 0.976 0.976 0.989 0.941 0.993 2,209,253 0.9737 0.89%
2006-11-08 0 2.240 2.240 2.300 2.240 2.300 156,000 357,000 2.2885 0.967 0.967 0.993 0.967 0.993 361,262 0.9882 -0.88%
2006-11-07 0 2.260 2.090 2.290 2.260 2.320 82,000 186,740 2.2773 0.976 0.903 0.989 0.976 1.002 189,894 0.9834 -2.59%
2006-11-06 0 2.320 2.260 2.320 - - 0 0 - 1.002 0.976 1.002 - - 0 - -0.43%
2006-11-03 0 2.330 2.300 2.330 2.320 2.340 386,000 898,860 2.3287 1.006 0.993 1.006 1.002 1.010 893,891 1.0056 -0.43%
2006-11-02 0 2.340 2.340 2.350 2.320 2.370 92,000 215,860 2.3463 1.010 1.010 1.015 1.002 1.023 213,052 1.0132 -0.43%
2006-11-01 0 2.350 2.350 2.360 2.300 2.330 494,000 1,152,420 2.3328 1.015 1.015 1.019 0.993 1.006 1,143,995 1.0074 0.00%
2006-10-31 0 2.350 2.350 2.380 2.300 2.350 544,000 1,277,440 2.3482 1.015 1.015 1.028 0.993 1.015 1,259,784 1.0140 1.29%
2006-10-27 0 2.320 2.320 2.330 2.310 2.330 196,000 455,800 2.3255 1.002 1.002 1.006 0.998 1.006 453,893 1.0042 -2.11%
2006-10-26 0 2.370 2.370 2.400 2.300 2.380 352,000 821,880 2.3349 1.023 1.023 1.036 0.993 1.028 815,154 1.0083 3.04%
2006-10-25 0 2.300 2.300 2.400 2.300 2.300 6,000 13,800 2.3000 0.993 0.993 1.036 0.993 0.993 13,895 0.9932 0.00%
2006-10-24 0 2.300 2.300 2.400 2.250 2.300 138,000 314,900 2.2819 0.993 0.993 1.036 0.972 0.993 319,577 0.9854 -0.86%
2006-10-23 0 2.320 2.320 2.350 2.230 2.350 340,000 792,860 2.3319 1.002 1.002 1.015 0.963 1.015 787,365 1.0070 -3.33%
2006-10-20 0 2.400 2.400 2.450 2.350 2.360 24,000 56,460 2.3525 1.036 1.036 1.058 1.015 1.019 55,579 1.0159 1.69%
2006-10-19 0 2.360 2.350 2.440 - - 0 0 - 1.019 1.015 1.054 - - 0 - 0.00%
2006-10-18 0 2.360 2.360 2.400 2.250 2.370 152,000 355,980 2.3420 1.019 1.019 1.036 0.972 1.023 351,998 1.0113 0.00%
2006-10-17 0 2.360 2.360 2.400 2.360 2.370 26,000 61,500 2.3654 1.019 1.019 1.036 1.019 1.023 60,210 1.0214 0.43%
2006-10-16 0 2.350 2.350 2.400 2.350 2.350 92,000 216,200 2.3500 1.015 1.015 1.036 1.015 1.015 213,052 1.0148 -1.26%
2006-10-13 0 2.380 2.380 2.400 2.380 2.480 190,000 456,860 2.4045 1.028 1.028 1.036 1.028 1.071 439,998 1.0383 -0.83%
2006-10-12 0 2.400 2.350 2.400 2.350 2.410 238,000 570,400 2.3966 1.036 1.015 1.036 1.015 1.041 551,155 1.0349 1.05%
2006-10-11 0 2.390 2.390 2.440 2.360 2.440 29,142 70,946 2.4345 1.026 1.026 1.047 1.013 1.047 67,913 1.0447 -0.83%
2006-10-10 0 2.410 2.410 2.480 2.400 2.480 72,000 172,960 2.4022 1.034 1.034 1.064 1.030 1.064 167,789 1.0308 1.69%
2006-10-09 0 2.370 2.370 2.440 2.350 2.360 82,000 193,500 2.3598 1.017 1.017 1.047 1.008 1.013 191,093 1.0126 -3.27%
2006-10-06 0 2.450 2.410 2.450 2.450 2.490 380,000 931,080 2.4502 1.051 1.034 1.051 1.051 1.068 885,554 1.0514 -1.61%
2006-10-05 0 2.490 2.460 2.490 2.300 2.500 516,000 1,277,920 2.4766 1.068 1.056 1.068 0.987 1.073 1,202,489 1.0627 3.75%
2006-10-04 0 2.400 2.360 2.430 2.400 2.400 370,000 888,000 2.4000 1.030 1.013 1.043 1.030 1.030 862,250 1.0299 -1.64%
2006-10-03 0 2.440 2.410 2.440 2.440 2.450 152,000 371,400 2.4434 1.047 1.034 1.047 1.047 1.051 354,222 1.0485 -0.41%
2006-09-29 0 2.450 2.410 2.450 2.400 2.450 288,000 685,860 2.3815 1.051 1.034 1.051 1.030 1.051 671,157 1.0219 2.08%
2006-09-28 0 2.400 2.400 2.450 2.400 2.450 430,000 1,051,900 2.4463 1.030 1.030 1.051 1.030 1.051 1,002,074 1.0497 -2.04%
2006-09-27 0 2.450 2.360 2.480 2.300 2.450 240,000 564,600 2.3525 1.051 1.013 1.064 0.987 1.051 559,297 1.0095 5.60%
2006-09-26 0 2.320 2.320 2.400 2.320 2.400 186,000 440,180 2.3666 0.996 0.996 1.030 0.996 1.030 433,455 1.0155 -3.33%
2006-09-25 0 2.400 2.400 2.450 2.380 2.400 248,000 594,200 2.3960 1.030 1.030 1.051 1.021 1.030 577,940 1.0281 0.00%
2006-09-22 0 2.400 2.400 2.450 2.360 2.450 798,000 1,921,460 2.4078 1.030 1.030 1.051 1.013 1.051 1,859,663 1.0332 1.69%
2006-09-21 0 2.360 2.360 2.400 2.310 2.380 80,000 189,700 2.3713 1.013 1.013 1.030 0.991 1.021 186,432 1.0175 -0.84%
2006-09-20 0 2.380 2.380 2.450 2.380 2.400 124,000 296,800 2.3935 1.021 1.021 1.051 1.021 1.030 288,970 1.0271 -0.83%
2006-09-19 0 2.400 2.400 2.420 2.260 2.400 212,000 504,500 2.3797 1.030 1.030 1.038 0.970 1.030 494,046 1.0212 0.00%
2006-09-18 0 2.400 2.300 2.400 2.400 2.400 118,000 283,200 2.4000 1.030 0.987 1.030 1.030 1.030 274,988 1.0299 0.00%
2006-09-15 0 2.400 2.400 2.440 2.400 2.400 348,000 835,200 2.4000 1.030 1.030 1.047 1.030 1.030 810,981 1.0299 -0.41%
2006-09-14 0 2.410 2.410 2.480 2.400 2.410 672,000 1,613,420 2.4009 1.034 1.034 1.064 1.030 1.034 1,566,032 1.0303 0.42%
2006-09-13 0 2.400 2.400 2.490 2.400 2.550 1,510,000 3,737,860 2.4754 1.030 1.030 1.068 1.030 1.094 3,518,911 1.0622 1.27%
2006-09-12 0 2.370 2.370 2.400 2.350 2.430 524,000 1,246,360 2.3785 1.017 1.017 1.030 1.008 1.043 1,221,132 1.0207 -2.87%
2006-09-11 0 2.440 2.380 2.440 2.350 2.440 298,000 722,620 2.4249 1.047 1.021 1.047 1.008 1.047 694,461 1.0405 0.00%
2006-09-08 0 2.440 2.430 2.440 2.400 2.470 746,000 1,821,080 2.4411 1.047 1.043 1.047 1.030 1.060 1,738,482 1.0475 -2.01%
2006-09-07 0 2.490 2.470 2.500 - - 0 0 - 1.068 1.060 1.073 - - 0 - 0.00%
2006-09-06 0 2.490 2.470 2.490 2.490 2.510 1,058,000 2,644,900 2.4999 1.068 1.060 1.068 1.068 1.077 2,465,568 1.0727 -0.40%
2006-09-05 0 2.500 2.500 2.520 2.500 2.500 718,000 1,795,000 2.5000 1.073 1.073 1.081 1.073 1.073 1,673,231 1.0728 0.00%
2006-09-04 0 2.500 2.500 2.550 2.500 2.510 562,000 1,405,200 2.5004 1.073 1.073 1.094 1.073 1.077 1,309,688 1.0729 0.40%
2006-09-01 0 2.490 2.450 2.490 2.490 2.500 434,000 1,083,580 2.4967 1.068 1.051 1.068 1.068 1.073 1,011,396 1.0714 0.40%
2006-08-31 0 2.480 2.480 2.530 2.480 2.500 166,000 413,800 2.4928 1.064 1.064 1.086 1.064 1.073 386,847 1.0697 -2.75%
2006-08-30 0 2.550 2.500 2.560 2.450 2.550 214,000 532,600 2.4888 1.094 1.073 1.099 1.051 1.094 498,707 1.0680 1.59%
2006-08-29 0 2.510 2.500 2.560 2.500 2.510 200,000 500,500 2.5025 1.077 1.073 1.099 1.073 1.077 466,081 1.0738 1.21%
2006-08-28 0 2.480 2.480 2.500 2.450 2.500 130,000 322,740 2.4826 1.064 1.064 1.073 1.051 1.073 302,953 1.0653 1.22%
2006-08-25 0 2.450 2.450 2.490 2.450 2.500 110,000 273,100 2.4827 1.051 1.051 1.068 1.051 1.073 256,345 1.0654 -2.00%
2006-08-24 0 2.500 2.500 2.600 2.500 2.500 4,000 10,000 2.5000 1.073 1.073 1.116 1.073 1.073 9,322 1.0728 0.00%
2006-08-23 0 2.500 2.500 2.560 2.490 2.500 110,000 274,900 2.4991 1.073 1.073 1.099 1.068 1.073 256,345 1.0724 0.00%
2006-08-22 0 2.500 2.480 2.540 2.450 2.500 180,000 447,700 2.4872 1.073 1.064 1.090 1.051 1.073 419,473 1.0673 1.63%
2006-08-21 0 2.460 2.450 2.660 2.450 2.580 242,000 596,780 2.4660 1.056 1.051 1.141 1.051 1.107 563,958 1.0582 -3.91%
2006-08-18 0 2.560 2.580 2.590 2.470 2.580 666,000 1,692,480 2.5413 1.099 1.107 1.111 1.060 1.107 1,552,050 1.0905 -2.29%
2006-08-17 0 2.620 2.550 2.620 2.630 2.630 16,000 42,080 2.6300 1.124 1.094 1.124 1.129 1.129 37,286 1.1286 -1.13%
2006-08-16 0 2.650 2.570 2.650 2.650 2.650 18,000 47,700 2.6500 1.137 1.103 1.137 1.137 1.137 41,947 1.1371 1.53%
2006-08-15 0 2.610 2.610 2.700 2.610 2.610 2,000 5,220 2.6100 1.120 1.120 1.159 1.120 1.120 4,661 1.1200 0.00%
2006-08-14 0 2.610 2.600 2.680 2.550 2.710 352,000 920,660 2.6155 1.120 1.116 1.150 1.094 1.163 820,303 1.1223 -3.69%
2006-08-11 0 2.710 2.710 2.730 2.700 2.750 238,000 648,260 2.7238 1.163 1.163 1.171 1.159 1.180 554,636 1.1688 0.37%
2006-08-10 0 2.700 2.700 2.740 2.700 2.790 1,318,000 3,588,140 2.7224 1.159 1.159 1.176 1.159 1.197 3,071,474 1.1682 0.37%
2006-08-09 0 2.690 2.620 2.690 2.640 2.740 202,000 541,640 2.6814 1.154 1.124 1.154 1.133 1.176 470,742 1.1506 1.89%
2006-08-08 0 2.640 2.580 2.640 2.570 2.640 412,000 1,071,080 2.5997 1.133 1.107 1.133 1.103 1.133 960,127 1.1156 3.13%
2006-08-07 0 2.560 2.560 2.590 2.560 2.560 2,000 5,120 2.5600 1.099 1.099 1.111 1.099 1.099 4,661 1.0985 0.00%
2006-08-04 0 2.560 2.560 2.650 2.550 2.600 134,000 342,620 2.5569 1.099 1.099 1.137 1.094 1.116 312,274 1.0972 0.39%
2006-08-03 0 2.550 2.630 2.640 2.510 2.650 36,000 92,620 2.5728 1.094 1.129 1.133 1.077 1.137 83,895 1.1040 -1.92%
2006-08-02 0 2.600 2.600 2.640 2.550 2.650 140,000 363,800 2.5986 1.116 1.116 1.133 1.094 1.137 326,257 1.1151 1.96%
2006-08-01 0 2.550 2.580 2.600 2.550 2.680 94,000 241,300 2.5670 1.094 1.107 1.116 1.094 1.150 219,058 1.1015 0.00%
2006-07-31 0 2.550 2.540 2.550 2.530 2.560 134,000 341,760 2.5504 1.094 1.090 1.094 1.086 1.099 312,274 1.0944 0.00%
2006-07-28 0 2.550 2.550 2.690 2.550 2.750 466,000 1,251,420 2.6855 1.094 1.094 1.154 1.094 1.180 1,085,969 1.1524 -5.56%
2006-07-27 0 2.700 2.680 2.700 2.600 2.700 78,000 206,980 2.6536 1.159 1.150 1.159 1.116 1.159 181,772 1.1387 1.12%
2006-07-26 0 2.670 2.620 2.670 2.550 2.700 40,858 106,708 2.6117 1.146 1.124 1.146 1.094 1.159 95,216 1.1207 -0.37%
2006-07-25 0 2.680 2.650 2.680 2.650 2.700 32,000 85,400 2.6688 1.150 1.137 1.150 1.137 1.159 74,573 1.1452 0.00%
2006-07-24 0 2.680 2.640 2.680 2.600 2.680 476,000 1,256,700 2.6401 1.150 1.133 1.150 1.116 1.150 1,109,273 1.1329 1.13%
2006-07-21 0 2.650 2.550 2.650 2.425 2.650 566,000 1,473,100 2.6027 1.137 1.094 1.137 1.041 1.137 1,319,009 1.1168 1.92%
2006-07-20 0 2.600 2.525 2.600 2.525 2.600 304,000 776,450 2.5541 1.116 1.084 1.116 1.084 1.116 708,443 1.0960 4.00%
2006-07-19 0 2.500 2.500 2.525 2.450 2.575 100,000 252,350 2.5235 1.073 1.073 1.084 1.051 1.105 233,040 1.0829 -2.91%
2006-07-18 0 2.575 2.575 2.600 2.575 2.600 20,000 51,750 2.5875 1.105 1.105 1.116 1.105 1.116 46,608 1.1103 -0.96%
2006-07-17 0 2.600 2.525 2.600 2.500 2.625 38,000 98,800 2.6000 1.116 1.084 1.116 1.073 1.126 88,555 1.1157 0.00%
2006-07-14 0 2.600 2.575 2.600 2.275 2.600 68,000 169,750 2.4963 1.116 1.105 1.116 0.976 1.116 158,468 1.0712 -0.95%
2006-07-13 0 2.625 2.600 2.650 2.575 2.650 496,000 1,301,300 2.6236 1.126 1.116 1.137 1.105 1.137 1,155,881 1.1258 -2.78%
2006-07-12 0 2.700 2.700 2.725 2.650 2.875 2,138,000 5,771,200 2.6993 1.159 1.159 1.169 1.137 1.234 4,982,406 1.1583 -4.42%
2006-07-11 0 2.825 2.800 2.825 2.775 3.050 3,858,000 11,049,900 2.8642 1.212 1.202 1.212 1.191 1.309 8,990,702 1.2290 -6.61%
2006-07-10 0 3.025 3.000 3.025 2.850 3.025 2,036,000 6,055,400 2.9742 1.298 1.287 1.298 1.223 1.298 4,744,704 1.2762 2.54%
2006-07-07 0 2.950 2.875 2.925 2.750 2.950 1,362,000 3,901,450 2.8645 1.266 1.234 1.255 1.180 1.266 3,174,012 1.2292 4.42%
2006-07-06 0 2.825 2.800 2.825 2.675 2.850 1,140,000 3,160,650 2.7725 1.212 1.202 1.212 1.148 1.223 2,656,662 1.1897 4.63%
2006-07-05 0 2.700 2.650 2.700 2.625 2.725 758,000 2,029,450 2.6774 1.159 1.137 1.159 1.126 1.169 1,766,447 1.1489 -0.92%
2006-07-04 0 2.725 2.700 2.750 2.550 2.750 1,112,000 2,960,700 2.6625 1.169 1.159 1.180 1.094 1.180 2,591,410 1.1425 5.83%
2006-07-03 0 2.575 2.550 2.575 2.575 2.600 54,000 139,150 2.5769 1.105 1.094 1.105 1.105 1.116 125,842 1.1058 -0.96%
2006-06-30 0 2.600 2.575 2.600 2.550 2.600 358,000 926,200 2.5872 1.116 1.105 1.116 1.094 1.116 834,285 1.1102 0.00%
2006-06-29 0 2.600 2.550 2.625 2.600 2.625 278,000 724,050 2.6045 1.116 1.094 1.126 1.116 1.126 647,853 1.1176 -0.95%
2006-06-28 0 2.625 2.550 2.625 2.450 2.625 269,700 689,808 2.5577 1.126 1.094 1.126 1.051 1.126 628,510 1.0975 6.06%
2006-06-27 0 2.475 2.475 2.525 2.450 2.550 182,000 458,150 2.5173 1.062 1.062 1.084 1.051 1.094 424,134 1.0802 -1.00%
2006-06-26 0 2.500 2.450 2.525 2.450 2.525 214,000 530,300 2.4780 1.073 1.051 1.084 1.051 1.084 498,707 1.0634 1.01%
2006-06-23 0 2.475 2.450 2.475 2.400 2.500 240,000 586,550 2.4440 1.062 1.051 1.062 1.030 1.073 559,297 1.0487 4.21%
2006-06-22 0 2.375 2.350 2.400 2.350 2.450 224,000 531,150 2.3712 1.019 1.008 1.030 1.008 1.051 522,011 1.0175 1.06%
2006-06-21 0 2.350 2.325 2.400 2.250 2.400 478,000 1,128,700 2.3613 1.008 0.998 1.030 0.965 1.030 1,113,934 1.0133 3.30%
2006-06-20 0 2.275 2.250 2.275 2.250 2.350 130,000 300,250 2.3096 0.976 0.965 0.976 0.965 1.008 302,953 0.9911 -2.15%
2006-06-19 0 2.325 2.325 2.350 2.200 2.200 2,000 4,400 2.2000 0.998 0.998 1.008 0.944 0.944 4,661 0.9440 0.00%
2006-06-16 0 2.325 2.325 2.350 2.275 2.350 264,000 607,750 2.3021 0.998 0.998 1.008 0.976 1.008 615,227 0.9878 2.20%
2006-06-15 0 2.275 2.175 2.275 2.150 2.275 180,000 393,350 2.1853 0.976 0.933 0.976 0.923 0.976 419,473 0.9377 8.33%
2006-06-14 0 2.100 2.100 2.175 2.050 2.250 2,888,000 6,277,400 2.1736 0.901 0.901 0.933 0.880 0.965 6,730,209 0.9327 -4.55%
2006-06-13 0 2.200 2.175 2.250 2.175 2.350 302,000 671,750 2.2243 0.944 0.933 0.965 0.933 1.008 703,782 0.9545 -5.38%
2006-06-12 0 2.325 2.325 2.350 2.325 2.400 100,000 238,000 2.3800 0.998 0.998 1.008 0.998 1.030 233,040 1.0213 -3.13%
2006-06-09 0 2.400 2.350 2.400 2.150 2.425 998,000 2,313,100 2.3177 1.030 1.008 1.030 0.923 1.041 2,325,744 0.9946 6.67%
2006-06-08 0 2.250 2.300 2.325 2.200 2.400 888,000 2,038,550 2.2957 0.965 0.987 0.998 0.944 1.030 2,069,400 0.9851 -7.22%
2006-06-07 0 2.425 2.400 2.425 2.400 2.550 456,000 1,113,150 2.4411 1.041 1.030 1.041 1.030 1.094 1,062,665 1.0475 -7.62%
2006-06-06 0 2.625 2.600 2.625 2.600 2.700 1,408,000 3,724,250 2.6451 1.126 1.116 1.126 1.116 1.159 3,281,210 1.1350 5.00%
2006-06-05 0 2.500 2.500 2.525 2.400 2.500 398,000 986,600 2.4789 1.073 1.073 1.084 1.030 1.073 927,501 1.0637 2.04%
2006-06-02 0 2.450 2.425 2.500 2.450 2.500 194,000 483,500 2.4923 1.051 1.041 1.073 1.051 1.073 452,099 1.0695 -2.00%
2006-06-01 0 2.500 2.475 2.500 2.400 2.550 294,000 738,600 2.5122 1.073 1.062 1.073 1.030 1.094 685,139 1.0780 -1.96%
2006-05-30 0 2.550 2.550 2.575 2.425 2.550 776,000 1,934,650 2.4931 1.094 1.094 1.105 1.041 1.094 1,808,394 1.0698 0.00%
2006-05-29 0 2.550 2.500 2.550 2.525 2.575 232,000 593,850 2.5597 1.094 1.073 1.094 1.084 1.105 540,654 1.0984 0.00%
2006-05-26 0 2.550 2.550 2.575 2.375 2.625 1,268,000 3,231,100 2.5482 1.094 1.094 1.105 1.019 1.126 2,954,953 1.0935 8.51%
2006-05-25 0 2.350 2.325 2.375 2.325 2.500 496,000 1,174,700 2.3683 1.008 0.998 1.019 0.998 1.073 1,155,881 1.0163 -7.84%
2006-05-24 0 2.550 2.550 2.575 2.550 2.600 494,000 1,268,200 2.5672 1.094 1.094 1.105 1.094 1.116 1,151,220 1.1016 -3.77%
2006-05-23 0 2.650 2.650 2.675 2.575 2.650 1,898,000 4,989,550 2.6288 1.137 1.137 1.148 1.105 1.137 4,423,109 1.1281 1.92%
2006-05-22 0 2.600 2.600 2.625 2.550 2.725 2,738,000 7,113,300 2.5980 1.116 1.116 1.126 1.094 1.169 6,380,649 1.1148 -7.14%
2006-05-19 0 2.800 2.800 2.850 2.775 2.800 298,000 833,400 2.7966 1.202 1.202 1.223 1.191 1.202 694,461 1.2001 0.00%
2006-05-18 0 2.800 2.775 2.800 2.725 2.825 1,874,000 5,227,750 2.7896 1.202 1.191 1.202 1.169 1.212 4,367,179 1.1971 0.00%
2006-05-17 0 2.800 2.775 2.875 2.775 2.800 804,000 2,248,200 2.7963 1.202 1.191 1.234 1.191 1.202 1,873,646 1.1999 0.00%
2006-05-16 0 2.800 2.775 2.800 2.750 2.825 950,000 2,649,550 2.7890 1.202 1.191 1.202 1.180 1.212 2,213,885 1.1968 -0.88%
2006-05-15 0 2.825 2.825 2.900 2.800 2.925 1,258,000 3,607,600 2.8677 1.212 1.212 1.244 1.202 1.255 2,931,649 1.2306 -3.42%
2006-05-12 0 2.925 2.900 2.925 2.700 2.950 1,278,000 3,654,500 2.8595 1.255 1.244 1.255 1.159 1.266 2,978,257 1.2271 4.46%
2006-05-11 0 2.800 2.800 2.825 2.675 2.875 3,140,000 8,814,450 2.8071 1.202 1.202 1.212 1.148 1.234 7,317,471 1.2046 3.32%
2006-05-10 0 2.725 2.700 2.725 2.650 2.800 666,000 1,823,700 2.7383 1.163 1.152 1.163 1.131 1.195 1,560,640 1.1686 -2.68%
2006-05-09 0 2.800 2.750 2.800 2.725 2.800 580,000 1,607,700 2.7719 1.195 1.174 1.195 1.163 1.195 1,359,116 1.1829 2.75%
2006-05-08 0 2.725 2.725 2.800 2.675 2.750 576,000 1,560,750 2.7096 1.163 1.163 1.195 1.142 1.174 1,349,743 1.1563 0.93%
2006-05-04 0 2.700 2.700 2.800 2.700 2.800 272,000 743,850 2.7347 1.152 1.152 1.195 1.152 1.195 637,379 1.1670 -3.57%
2006-05-03 0 2.800 2.800 2.850 2.750 2.800 346,000 961,550 2.7790 1.195 1.195 1.216 1.174 1.195 810,783 1.1860 0.00%
2006-05-02 0 2.800 2.775 2.800 2.775 2.875 226,000 637,150 2.8192 1.195 1.184 1.195 1.184 1.227 529,587 1.2031 -0.88%
2006-04-28 0 2.825 2.800 2.850 2.525 2.950 2,678,000 7,562,100 2.8238 1.206 1.195 1.216 1.078 1.259 6,275,368 1.2050 -0.88%
2006-04-27 0 2.850 2.850 2.875 2.825 2.875 332,000 945,000 2.8464 1.216 1.216 1.227 1.206 1.227 777,977 1.2147 1.79%
2006-04-26 0 2.800 2.800 2.825 2.700 2.800 982,000 2,724,600 2.7745 1.195 1.195 1.206 1.152 1.195 2,301,124 1.1840 0.90%
2006-04-25 0 2.775 2.700 2.800 2.675 2.800 2,190,000 5,994,300 2.7371 1.184 1.152 1.195 1.142 1.195 5,131,835 1.1681 -0.89%
2006-04-24 0 2.800 2.775 2.800 2.800 2.875 542,000 1,532,600 2.8277 1.195 1.184 1.195 1.195 1.227 1,270,071 1.2067 -2.61%
2006-04-21 0 2.875 2.875 2.925 2.875 2.950 960,000 2,799,400 2.9160 1.227 1.227 1.248 1.227 1.259 2,249,572 1.2444 -2.54%
2006-04-20 0 2.950 2.925 2.950 2.900 3.025 4,146,000 12,172,500 2.9360 1.259 1.248 1.259 1.238 1.291 9,715,338 1.2529 0.85%
2006-04-19 0 2.925 2.900 2.950 2.900 3.100 4,074,000 12,021,600 2.9508 1.248 1.238 1.259 1.238 1.323 9,546,620 1.2593 4.46%
2006-04-18 0 2.800 2.800 2.825 2.725 2.875 1,612,000 4,536,100 2.8140 1.195 1.195 1.206 1.163 1.227 3,777,406 1.2009 4.67%
2006-04-13 0 2.675 2.650 2.675 2.675 2.725 691,800 1,861,830 2.6913 1.142 1.131 1.142 1.142 1.163 1,621,098 1.1485 0.00%
2006-04-12 0 2.675 2.675 2.700 2.600 2.850 2,962,000 8,108,500 2.7375 1.142 1.142 1.152 1.110 1.216 6,940,866 1.1682 2.88%
2006-04-11 0 2.600 2.575 2.600 2.525 2.625 572,000 1,486,550 2.5989 1.110 1.099 1.110 1.078 1.120 1,340,370 1.1091 0.00%
2006-04-10 0 2.600 2.600 2.625 2.500 2.675 1,562,000 4,028,700 2.5792 1.110 1.110 1.120 1.067 1.142 3,660,241 1.1007 0.00%
2006-04-07 0 2.600 2.600 2.625 2.400 2.625 2,262,000 5,594,550 2.4733 1.110 1.110 1.120 1.024 1.120 5,300,553 1.0555 8.33%
2006-04-06 0 2.400 2.400 2.425 2.375 2.475 1,864,000 4,539,750 2.4355 1.024 1.024 1.035 1.014 1.056 4,367,918 1.0393 1.05%
2006-04-04 0 2.375 2.375 2.425 2.325 2.450 1,044,000 2,516,700 2.4106 1.014 1.014 1.035 0.992 1.046 2,446,409 1.0287 4.40%
2006-04-03 0 2.275 2.250 2.375 2.275 2.450 5,060,000 12,310,200 2.4328 0.971 0.960 1.014 0.971 1.046 11,857,117 1.0382 -3.19%
2006-03-31 0 2.350 2.300 2.375 2.300 2.350 1,122,000 2,595,950 2.3137 1.003 0.982 1.014 0.982 1.003 2,629,187 0.9874 2.17%
2006-03-30 0 2.300 2.275 2.350 2.300 2.475 2,496,000 5,842,100 2.3406 0.982 0.971 1.003 0.982 1.056 5,848,886 0.9988 0.00%
2006-03-29 0 2.300 2.300 2.325 2.300 2.350 296,000 686,100 2.3179 0.982 0.982 0.992 0.982 1.003 693,618 0.9892 0.00%
2006-03-28 0 2.300 2.300 2.325 2.275 2.400 1,226,000 2,856,050 2.3296 0.982 0.982 0.992 0.971 1.024 2,872,891 0.9941 -5.15%
2006-03-27 0 2.425 2.400 2.425 2.375 2.500 1,122,000 2,697,750 2.4044 1.035 1.024 1.035 1.014 1.067 2,629,187 1.0261 -2.02%
2006-03-24 0 2.475 2.450 2.475 2.450 2.550 1,792,000 4,448,750 2.4826 1.056 1.046 1.056 1.046 1.088 4,199,200 1.0594 -1.98%
2006-03-23 0 2.525 2.500 2.525 2.250 2.625 10,296,000 25,157,950 2.4435 1.078 1.067 1.078 0.960 1.120 24,126,656 1.0427 13.48%
2006-03-22 0 2.225 2.225 2.250 2.150 2.300 1,936,000 4,386,750 2.2659 0.950 0.950 0.960 0.918 0.982 4,536,636 0.9670 4.71%
2006-03-21 0 2.125 2.125 2.150 2.100 2.150 236,000 503,150 2.1320 0.907 0.907 0.918 0.896 0.918 553,020 0.9098 -2.30%
2006-03-20 0 2.175 2.150 2.200 2.150 2.200 334,000 731,900 2.1913 0.928 0.918 0.939 0.918 0.939 782,663 0.9351 -2.25%
2006-03-17 0 2.225 2.225 2.250 2.150 2.250 2,174,000 4,800,300 2.2080 0.950 0.950 0.960 0.918 0.960 5,094,343 0.9423 1.14%
2006-03-16 0 2.200 2.175 2.225 2.150 2.200 1,868,000 4,101,600 2.1957 0.939 0.928 0.950 0.918 0.939 4,377,292 0.9370 2.33%
2006-03-15 0 2.150 2.150 2.175 2.100 2.175 1,208,000 2,591,650 2.1454 0.918 0.918 0.928 0.896 0.928 2,830,711 0.9155 3.61%
2006-03-14 0 2.075 2.075 2.100 2.050 2.125 744,000 1,545,150 2.0768 0.886 0.886 0.896 0.875 0.907 1,743,418 0.8863 -2.35%
2006-03-13 0 2.125 2.125 2.150 2.100 2.125 886,000 1,881,150 2.1232 0.907 0.907 0.918 0.896 0.907 2,076,167 0.9061 1.19%
2006-03-10 0 2.100 2.075 2.100 2.000 2.100 1,840,000 3,802,400 2.0665 0.896 0.886 0.896 0.853 0.896 4,311,679 0.8819 5.00%
2006-03-09 0 2.000 1.990 2.000 2.000 2.050 1,878,000 3,761,800 2.0031 0.853 0.849 0.853 0.853 0.875 4,400,725 0.8548 -1.23%
2006-03-08 0 2.025 2.000 2.025 1.980 2.075 5,236,000 10,553,130 2.0155 0.864 0.853 0.864 0.845 0.886 12,269,539 0.8601 -3.57%
2006-03-07 0 2.100 2.100 2.125 2.075 2.150 1,982,000 4,180,250 2.1091 0.896 0.896 0.907 0.886 0.918 4,644,428 0.9001 -4.55%
2006-03-06 0 2.200 2.175 2.225 2.175 2.250 2,366,000 5,221,100 2.2067 0.939 0.928 0.950 0.928 0.960 5,544,257 0.9417 -2.22%
2006-03-03 0 2.250 2.250 2.275 2.200 2.375 2,596,000 5,908,100 2.2758 0.960 0.960 0.971 0.939 1.014 6,083,217 0.9712 2.27%
2006-03-02 0 2.200 2.175 2.200 2.200 2.250 666,000 1,483,300 2.2272 0.939 0.928 0.939 0.939 0.960 1,560,640 0.9504 -1.12%
2006-03-01 0 2.225 2.225 2.250 2.225 2.250 948,000 2,120,250 2.2366 0.950 0.950 0.960 0.950 0.960 2,221,452 0.9544 -1.11%
2006-02-28 0 2.250 2.250 2.275 2.200 2.275 1,398,000 3,140,500 2.2464 0.960 0.960 0.971 0.939 0.971 3,275,939 0.9587 -2.17%
2006-02-27 0 2.300 2.300 2.325 2.225 2.400 4,048,000 9,412,500 2.3252 0.982 0.982 0.992 0.950 1.024 9,485,694 0.9923 4.55%
2006-02-24 0 2.200 2.200 2.225 2.100 2.200 1,892,000 4,118,000 2.1765 0.939 0.939 0.950 0.896 0.939 4,433,531 0.9288 2.33%
2006-02-23 0 2.150 2.150 2.175 2.150 2.250 3,332,000 7,361,400 2.2093 0.918 0.918 0.928 0.918 0.960 7,807,888 0.9428 0.00%
2006-02-22 0 2.150 2.150 2.175 2.150 2.225 5,512,000 12,068,150 2.1894 0.918 0.918 0.928 0.918 0.950 12,916,291 0.9343 2.38%
2006-02-21 0 2.100 2.100 2.125 2.075 2.175 1,316,000 2,801,700 2.1290 0.896 0.896 0.907 0.886 0.928 3,083,788 0.9085 0.00%
2006-02-20 0 2.100 2.100 2.125 2.075 2.175 574,000 1,212,200 2.1118 0.896 0.896 0.907 0.886 0.928 1,345,056 0.9012 -2.33%
2006-02-17 0 2.150 2.125 2.150 2.075 2.175 3,146,000 6,752,950 2.1465 0.918 0.907 0.918 0.886 0.928 7,372,034 0.9160 3.61%
2006-02-16 0 2.075 2.050 2.075 2.025 2.175 1,670,000 3,480,050 2.0839 0.886 0.875 0.886 0.864 0.928 3,913,317 0.8893 -3.49%
2006-02-15 0 2.150 2.125 2.150 2.000 2.175 3,456,000 7,294,600 2.1107 0.918 0.907 0.918 0.853 0.928 8,098,458 0.9007 3.61%
2006-02-14 0 2.075 2.075 2.100 1.960 2.100 1,512,000 3,072,330 2.0320 0.886 0.886 0.896 0.836 0.896 3,543,075 0.8671 2.47%
2006-02-13 0 2.025 2.000 2.025 1.960 2.050 1,330,000 2,653,920 1.9954 0.864 0.853 0.864 0.836 0.875 3,116,594 0.8515 -1.22%
2006-02-10 0 2.050 2.025 2.050 1.990 2.100 2,486,000 5,080,850 2.0438 0.875 0.864 0.875 0.849 0.896 5,825,453 0.8722 2.50%
2006-02-09 0 2.000 2.000 2.025 1.980 2.100 4,792,000 9,639,020 2.0115 0.853 0.853 0.864 0.845 0.896 11,229,112 0.8584 -4.76%
2006-02-08 0 2.100 2.100 2.125 2.075 2.200 3,346,000 7,177,150 2.1450 0.896 0.896 0.907 0.886 0.939 7,840,695 0.9154 -1.18%
2006-02-07 0 2.125 2.075 2.125 2.025 2.150 9,670,000 20,194,550 2.0884 0.907 0.886 0.907 0.864 0.918 22,659,748 0.8912 2.41%
2006-02-06 0 2.075 2.050 2.075 1.950 2.075 9,100,000 18,473,810 2.0301 0.886 0.875 0.886 0.832 0.886 21,324,065 0.8663 5.33%
2006-02-03 0 1.970 1.960 1.970 1.740 2.050 23,960,000 46,363,180 1.9350 0.841 0.836 0.841 0.743 0.875 56,145,560 0.8258 10.06%
2006-02-02 0 1.790 1.780 1.790 1.740 1.790 8,714,600 15,390,144 1.7660 0.764 0.760 0.764 0.743 0.764 20,420,956 0.7536 1.70%
2006-02-01 0 1.760 1.740 1.750 1.680 1.760 3,630,600 6,266,970 1.7262 0.751 0.743 0.747 0.717 0.751 8,507,599 0.7366 3.53%
2006-01-27 0 1.700 1.700 1.710 1.670 1.710 1,684,000 2,853,160 1.6943 0.725 0.725 0.730 0.713 0.730 3,946,124 0.7230 2.41%
2006-01-26 0 1.660 1.650 1.660 1.630 1.680 1,778,000 2,937,860 1.6523 0.708 0.704 0.708 0.696 0.717 4,166,394 0.7051 -1.78%
2006-01-25 0 1.690 1.680 1.690 1.680 1.710 1,808,000 3,060,780 1.6929 0.721 0.717 0.721 0.717 0.730 4,236,693 0.7224 -1.17%
2006-01-24 0 1.710 1.700 1.710 1.700 1.730 2,166,000 3,710,040 1.7129 0.730 0.725 0.730 0.725 0.738 5,075,596 0.7310 0.00%
2006-01-23 0 1.710 1.690 1.710 1.670 1.730 4,844,000 8,235,780 1.7002 0.730 0.721 0.730 0.713 0.738 11,350,964 0.7256 -0.58%
2006-01-20 0 1.720 1.710 1.720 1.710 1.790 6,814,000 11,849,060 1.7389 0.734 0.730 0.734 0.730 0.764 15,967,272 0.7421 -3.91%
2006-01-19 0 1.790 1.770 1.790 1.750 1.810 9,578,000 17,060,620 1.7812 0.764 0.755 0.764 0.747 0.772 22,444,164 0.7601 3.47%
2006-01-18 0 1.730 1.730 1.740 1.660 1.790 25,796,000 44,802,160 1.7368 0.738 0.738 0.743 0.708 0.764 60,447,866 0.7412 1.17%
2006-01-17 0 1.710 1.710 1.720 1.480 1.790 36,448,000 60,195,720 1.6516 0.730 0.730 0.734 0.632 0.764 85,408,738 0.7048 15.54%
2006-01-16 0 1.480 1.470 1.480 1.450 1.510 6,784,000 10,000,040 1.4741 0.632 0.627 0.632 0.619 0.644 15,896,973 0.6291 2.07%
2006-01-13 0 1.450 1.450 1.460 1.410 1.470 3,716,000 5,371,960 1.4456 0.619 0.619 0.623 0.602 0.627 8,707,717 0.6169 1.40%
2006-01-12 0 1.430 1.410 1.430 1.410 1.450 8,802,000 12,655,880 1.4378 0.610 0.602 0.610 0.602 0.619 20,625,760 0.6136 -0.69%
2006-01-11 0 1.440 1.430 1.440 1.420 1.470 3,086,000 4,457,140 1.4443 0.615 0.610 0.615 0.606 0.627 7,231,436 0.6164 -2.70%
2006-01-10 0 1.480 1.460 1.480 1.420 1.490 5,068,000 7,393,980 1.4590 0.632 0.623 0.632 0.606 0.636 11,875,864 0.6226 2.07%
2006-01-09 0 1.450 1.440 1.450 1.430 1.460 2,854,000 4,119,040 1.4433 0.619 0.615 0.619 0.610 0.623 6,687,789 0.6159 0.00%
2006-01-06 0 1.450 1.440 1.460 1.430 1.460 4,078,000 5,869,260 1.4392 0.619 0.615 0.623 0.610 0.623 9,555,993 0.6142 -1.36%
2006-01-05 0 1.470 1.450 1.470 1.450 1.480 3,612,000 5,290,320 1.4647 0.627 0.619 0.627 0.619 0.632 8,464,013 0.6250 0.00%
2006-01-04 0 1.470 1.460 1.470 1.440 1.490 10,894,000 16,018,560 1.4704 0.627 0.623 0.627 0.615 0.636 25,527,952 0.6275 2.08%
2006-01-03 0 1.440 1.420 1.440 1.390 1.440 2,522,000 3,595,860 1.4258 0.615 0.606 0.615 0.593 0.615 5,909,812 0.6085 2.86%
2005-12-30 0 1.400 1.390 1.400 1.390 1.410 1,564,000 2,192,120 1.4016 0.597 0.593 0.597 0.593 0.602 3,664,927 0.5981 -0.71%
2005-12-29 0 1.410 1.400 1.410 1.380 1.430 2,382,000 3,349,840 1.4063 0.602 0.597 0.602 0.589 0.610 5,581,750 0.6001 -1.40%
2005-12-28 0 1.430 1.420 1.430 1.390 1.440 4,680,000 6,686,660 1.4288 0.610 0.606 0.610 0.593 0.615 10,966,662 0.6097 2.14%
2005-12-23 0 1.400 1.390 1.410 1.360 1.410 1,994,000 2,768,880 1.3886 0.597 0.593 0.602 0.580 0.602 4,672,548 0.5926 2.94%
2005-12-22 0 1.360 1.360 1.380 1.350 1.420 4,156,000 5,769,660 1.3883 0.580 0.580 0.589 0.576 0.606 9,738,771 0.5924 0.74%
2005-12-21 0 1.350 1.340 1.350 1.340 1.400 1,668,000 2,271,200 1.3616 0.576 0.572 0.576 0.572 0.597 3,908,631 0.5811 -3.57%
2005-12-20 0 1.400 1.390 1.400 1.360 1.410 1,246,000 1,731,760 1.3899 0.597 0.593 0.597 0.580 0.602 2,919,757 0.5931 1.45%
2005-12-19 0 1.380 1.360 1.380 1.350 1.390 1,314,000 1,811,760 1.3788 0.589 0.580 0.589 0.576 0.593 3,079,101 0.5884 0.73%
2005-12-16 0 1.370 1.350 1.370 1.360 1.430 2,274,000 3,119,560 1.3718 0.585 0.576 0.585 0.580 0.610 5,328,673 0.5854 -2.84%
2005-12-15 0 1.410 1.400 1.410 1.400 1.430 908,000 1,283,440 1.4135 0.602 0.597 0.602 0.597 0.610 2,127,720 0.6032 -0.70%
2005-12-14 0 1.420 1.400 1.420 1.400 1.430 1,570,000 2,219,600 1.4138 0.606 0.597 0.606 0.597 0.610 3,678,987 0.6033 -0.70%
2005-12-13 0 1.430 1.420 1.430 1.400 1.440 1,684,000 2,393,600 1.4214 0.610 0.606 0.610 0.597 0.615 3,946,124 0.6066 0.00%
2005-12-12 0 1.430 1.430 1.440 1.400 1.460 4,460,000 6,416,360 1.4386 0.610 0.610 0.615 0.597 0.623 10,451,135 0.6139 1.42%
2005-12-09 0 1.410 1.400 1.410 1.400 1.470 9,754,000 13,965,360 1.4318 0.602 0.597 0.602 0.597 0.627 22,856,586 0.6110 -2.08%
2005-12-08 0 1.440 1.440 1.450 1.360 1.450 15,763,600 22,116,168 1.4030 0.615 0.615 0.619 0.580 0.619 36,938,904 0.5987 2.86%
2005-12-07 0 1.400 1.390 1.400 1.340 1.420 9,818,000 13,625,440 1.3878 0.597 0.593 0.597 0.572 0.606 23,006,557 0.5922 3.70%
2005-12-06 0 1.350 1.330 1.350 1.330 1.400 8,836,000 12,058,620 1.3647 0.576 0.568 0.576 0.568 0.597 20,705,433 0.5824 -5.59%
2005-12-05 0 1.430 1.420 1.440 1.410 1.500 16,550,000 23,928,640 1.4458 0.610 0.606 0.615 0.602 0.640 38,781,679 0.6170 -1.38%
2005-12-02 0 1.450 1.450 1.460 1.210 1.510 44,524,000 63,284,960 1.4214 0.619 0.619 0.623 0.516 0.644 104,333,260 0.6066 20.83%
2005-12-01 0 1.200 1.200 1.210 1.180 1.210 1,348,000 1,617,300 1.1998 0.512 0.512 0.516 0.504 0.516 3,158,774 0.5120 1.69%
2005-11-30 0 1.180 1.170 1.180 1.170 1.180 930,000 1,093,000 1.1753 0.504 0.499 0.504 0.499 0.504 2,179,273 0.5015 0.85%
2005-11-29 0 1.170 1.160 1.170 1.170 1.190 374,000 439,740 1.1758 0.499 0.495 0.499 0.499 0.508 876,396 0.5018 0.00%
2005-11-28 0 1.170 1.150 1.170 1.150 1.170 818,000 949,920 1.1613 0.499 0.491 0.499 0.491 0.499 1,916,823 0.4956 0.86%
2005-11-25 0 1.160 1.150 1.160 1.150 1.160 296,000 341,460 1.1536 0.495 0.491 0.495 0.491 0.495 693,618 0.4923 -0.85%
2005-11-24 0 1.170 1.150 1.170 1.160 1.170 416,000 482,320 1.1594 0.499 0.491 0.499 0.495 0.499 974,814 0.4948 0.00%
2005-11-23 0 1.170 1.150 1.170 1.130 1.180 2,346,000 2,705,760 1.1534 0.499 0.491 0.499 0.482 0.504 5,497,391 0.4922 1.74%
2005-11-22 0 1.150 1.140 1.150 1.150 1.160 1,362,000 1,566,800 1.1504 0.491 0.486 0.491 0.491 0.495 3,191,580 0.4909 0.00%
2005-11-21 0 1.150 1.140 1.150 1.120 1.160 1,946,000 2,235,960 1.1490 0.491 0.486 0.491 0.478 0.495 4,560,069 0.4903 2.68%
2005-11-18 0 1.120 1.110 1.120 1.110 1.130 214,000 240,080 1.1219 0.478 0.474 0.478 0.474 0.482 501,467 0.4788 -0.88%
2005-11-17 0 1.130 1.120 1.130 1.100 1.130 162,000 181,220 1.1186 0.482 0.478 0.482 0.469 0.482 379,615 0.4774 1.80%
2005-11-16 0 1.110 1.100 1.110 1.100 1.160 3,024,000 3,387,380 1.1202 0.474 0.469 0.474 0.469 0.495 7,086,151 0.4780 -4.31%
2005-11-15 0 1.160 1.150 1.160 1.130 1.160 904,000 1,032,020 1.1416 0.495 0.491 0.495 0.482 0.495 2,118,347 0.4872 0.87%
2005-11-14 0 1.150 1.140 1.150 1.140 1.150 614,000 700,940 1.1416 0.491 0.486 0.491 0.486 0.491 1,438,789 0.4872 -0.86%
2005-11-11 0 1.160 1.150 1.160 1.150 1.170 484,000 561,240 1.1596 0.495 0.491 0.495 0.491 0.499 1,134,159 0.4949 -0.85%
2005-11-10 0 1.170 1.160 1.170 1.160 1.180 1,062,000 1,242,580 1.1700 0.499 0.495 0.499 0.495 0.504 2,488,589 0.4993 -0.85%
2005-11-09 0 1.180 1.160 1.180 1.160 1.180 846,000 989,480 1.1696 0.504 0.495 0.504 0.495 0.504 1,982,435 0.4991 1.72%
2005-11-08 0 1.160 1.150 1.160 1.150 1.190 1,970,000 2,283,740 1.1593 0.495 0.491 0.495 0.491 0.508 4,616,309 0.4947 -3.33%
2005-11-07 0 1.200 1.190 1.200 1.160 1.200 2,282,000 2,686,520 1.1773 0.512 0.508 0.512 0.495 0.512 5,347,419 0.5024 0.00%
2005-11-04 0 1.200 1.190 1.200 1.170 1.210 3,562,000 4,243,460 1.1913 0.512 0.508 0.512 0.499 0.516 8,346,848 0.5084 0.00%
2005-11-03 0 1.200 1.200 1.210 1.190 1.260 12,306,000 15,253,840 1.2395 0.512 0.512 0.516 0.508 0.538 28,836,697 0.5290 0.00%
2005-11-02 0 1.200 1.180 1.200 1.140 1.200 2,824,000 3,301,100 1.1689 0.512 0.504 0.512 0.486 0.512 6,617,490 0.4988 3.45%
2005-11-01 0 1.160 1.160 1.170 1.130 1.160 3,128,000 3,596,180 1.1497 0.495 0.495 0.499 0.482 0.495 7,329,854 0.4906 2.65%
2005-10-31 0 1.130 1.130 1.140 1.080 1.140 3,134,000 3,533,040 1.1273 0.482 0.482 0.486 0.461 0.486 7,343,914 0.4811 3.67%
2005-10-28 0 1.090 1.070 1.090 1.070 1.100 1,808,000 1,964,180 1.0864 0.465 0.457 0.465 0.457 0.469 4,236,693 0.4636 2.83%
2005-10-27 0 1.060 1.050 1.060 1.030 1.060 800,000 836,760 1.0460 0.452 0.448 0.452 0.440 0.452 1,874,643 0.4464 0.95%
2005-10-26 0 1.050 1.030 1.050 1.030 1.050 362,000 376,000 1.0387 0.448 0.440 0.448 0.440 0.448 848,276 0.4433 -0.94%
2005-10-25 0 1.060 1.030 1.060 1.040 1.060 438,000 456,000 1.0411 0.452 0.440 0.452 0.444 0.452 1,026,367 0.4443 -0.93%
2005-10-24 0 1.070 1.070 1.080 1.030 1.070 344,000 358,240 1.0414 0.457 0.457 0.461 0.440 0.457 806,097 0.4444 0.00%
2005-10-21 0 1.070 1.050 1.070 1.060 1.080 260,000 278,580 1.0715 0.457 0.448 0.457 0.452 0.461 609,259 0.4572 -0.93%
2005-10-20 0 1.080 1.060 1.080 1.060 1.090 502,000 536,000 1.0677 0.461 0.452 0.461 0.452 0.465 1,176,339 0.4557 -0.92%
2005-10-19 0 1.090 1.070 1.090 1.080 1.090 624,000 673,980 1.0801 0.465 0.457 0.465 0.461 0.465 1,462,222 0.4609 0.00%
2005-10-18 0 1.090 1.070 1.090 1.080 1.100 218,000 238,180 1.0926 0.465 0.457 0.465 0.461 0.469 510,840 0.4663 0.00%
2005-10-17 0 1.090 1.080 1.090 1.080 1.100 286,000 310,980 1.0873 0.465 0.461 0.465 0.461 0.469 670,185 0.4640 0.93%
2005-10-14 0 1.080 1.060 1.080 1.060 1.080 308,000 329,380 1.0694 0.461 0.452 0.461 0.452 0.461 721,738 0.4564 -0.92%
2005-10-13 0 1.090 1.070 1.090 1.060 1.090 134,000 143,020 1.0673 0.465 0.457 0.465 0.452 0.465 314,003 0.4555 0.00%
2005-10-12 0 1.090 1.070 1.090 1.080 1.110 276,000 299,280 1.0843 0.465 0.457 0.465 0.461 0.474 646,752 0.4627 -1.80%
2005-10-10 0 1.110 1.100 1.110 1.090 1.110 94,000 102,940 1.0951 0.474 0.469 0.474 0.465 0.474 220,271 0.4673 0.00%
2005-10-07 0 1.110 1.100 1.110 1.100 1.110 62,000 68,220 1.1003 0.474 0.469 0.474 0.469 0.474 145,285 0.4696 0.91%
2005-10-06 0 1.100 1.100 1.110 1.090 1.110 334,000 366,900 1.0985 0.469 0.469 0.474 0.465 0.474 782,663 0.4688 -1.79%
2005-10-05 0 1.120 1.100 1.120 1.110 1.120 434,000 483,960 1.1151 0.478 0.469 0.478 0.474 0.478 1,016,994 0.4759 -0.88%
2005-10-04 0 1.130 1.130 1.140 1.100 1.140 672,000 753,620 1.1215 0.482 0.482 0.486 0.469 0.486 1,574,700 0.4786 0.89%
2005-10-03 0 1.120 1.110 1.120 1.110 1.120 242,000 269,140 1.1121 0.478 0.474 0.478 0.474 0.478 567,080 0.4746 -0.88%
2005-09-30 0 1.130 1.120 1.130 1.110 1.140 380,000 426,760 1.1231 0.482 0.478 0.482 0.474 0.486 890,455 0.4793 0.44%
2005-09-29 0 1.140 1.130 1.140 1.090 1.140 734,000 815,740 1.1114 0.480 0.476 0.480 0.459 0.480 1,742,918 0.4680 3.64%
2005-09-28 0 1.100 1.080 1.100 1.080 1.100 152,000 165,100 1.0862 0.463 0.455 0.463 0.455 0.463 360,931 0.4574 0.00%
2005-09-27 0 1.100 1.090 1.100 1.090 1.110 170,000 186,080 1.0946 0.463 0.459 0.463 0.459 0.467 403,673 0.4610 0.00%
2005-09-26 0 1.100 1.080 1.100 1.080 1.110 102,000 112,100 1.0990 0.463 0.455 0.463 0.455 0.467 242,204 0.4628 -1.79%
2005-09-23 0 1.120 1.090 1.120 1.090 1.120 110,000 120,180 1.0925 0.472 0.459 0.472 0.459 0.472 261,200 0.4601 0.00%
2005-09-22 0 1.120 1.100 1.120 1.090 1.120 18,000 19,700 1.0944 0.472 0.463 0.472 0.459 0.472 42,742 0.4609 0.00%
2005-09-21 0 1.120 1.110 1.120 1.110 1.120 268,000 297,540 1.1102 0.472 0.467 0.472 0.467 0.472 636,379 0.4676 -0.88%
2005-09-20 0 1.130 1.120 1.130 1.100 1.130 984,000 1,089,300 1.1070 0.476 0.472 0.476 0.463 0.476 2,336,555 0.4662 0.89%
2005-09-16 0 1.120 1.110 1.120 1.110 1.120 1,074,000 1,195,540 1.1132 0.472 0.467 0.472 0.467 0.472 2,550,264 0.4688 0.00%
2005-09-15 0 1.120 1.120 1.130 1.100 1.120 1,354,000 1,497,460 1.1060 0.472 0.472 0.476 0.463 0.472 3,215,138 0.4658 0.00%
2005-09-14 0 1.120 1.110 1.120 1.100 1.130 1,198,000 1,328,740 1.1091 0.472 0.467 0.472 0.463 0.476 2,844,708 0.4671 -0.88%
2005-09-13 0 1.130 1.120 1.130 1.110 1.150 1,692,000 1,896,060 1.1206 0.476 0.472 0.476 0.467 0.484 4,017,735 0.4719 -2.59%
2005-09-12 0 1.160 1.140 1.160 1.140 1.160 128,000 146,420 1.1439 0.489 0.480 0.489 0.480 0.489 303,942 0.4817 0.87%
2005-09-09 0 1.150 1.140 1.150 1.140 1.150 108,000 123,340 1.1420 0.484 0.480 0.484 0.480 0.484 256,451 0.4809 0.00%
2005-09-08 0 1.150 1.140 1.150 1.120 1.150 140,000 159,040 1.1360 0.484 0.480 0.484 0.472 0.484 332,437 0.4784 0.00%
2005-09-07 0 1.150 1.130 1.150 1.140 1.160 258,000 296,400 1.1488 0.484 0.476 0.484 0.480 0.489 612,633 0.4838 0.00%
2005-09-06 0 1.150 1.140 1.150 1.140 1.160 278,000 319,100 1.1478 0.484 0.480 0.484 0.480 0.489 660,124 0.4834 -2.54%
2005-09-05 0 1.180 1.160 1.180 1.150 1.180 72,000 83,360 1.1578 0.497 0.489 0.497 0.484 0.497 170,967 0.4876 -0.84%
2005-09-02 0 1.190 1.160 1.190 1.170 1.190 186,000 217,660 1.1702 0.501 0.489 0.501 0.493 0.501 441,666 0.4928 0.00%
2005-09-01 0 1.190 1.170 1.190 1.160 1.190 106,000 124,440 1.1740 0.501 0.493 0.501 0.489 0.501 251,702 0.4944 2.59%
2005-08-31 0 1.160 1.150 1.160 1.130 1.160 436,000 497,980 1.1422 0.489 0.484 0.489 0.476 0.489 1,035,303 0.4810 -0.85%
2005-08-30 0 1.170 1.150 1.170 1.150 1.170 388,000 452,400 1.1660 0.493 0.484 0.493 0.484 0.493 921,325 0.4910 -0.85%
2005-08-29 0 1.180 1.160 1.180 1.170 1.180 138,000 161,620 1.1712 0.497 0.489 0.497 0.493 0.497 327,688 0.4932 -1.67%
2005-08-26 0 1.200 1.180 1.200 1.170 1.200 150,000 176,980 1.1799 0.505 0.497 0.505 0.493 0.505 356,182 0.4969 0.00%
2005-08-25 0 1.200 1.180 1.200 1.180 1.200 280,000 331,340 1.1834 0.505 0.497 0.505 0.497 0.505 664,873 0.4984 0.00%
2005-08-24 0 1.200 1.200 1.210 1.190 1.230 2,498,000 3,013,660 1.2064 0.505 0.505 0.510 0.501 0.518 5,931,621 0.5081 0.84%
2005-08-23 0 1.190 1.190 1.200 1.180 1.200 2,044,000 2,418,140 1.1830 0.501 0.501 0.505 0.497 0.505 4,853,576 0.4982 0.00%
2005-08-22 0 1.190 1.180 1.190 1.170 1.220 1,770,000 2,089,820 1.1807 0.501 0.497 0.501 0.493 0.514 4,202,950 0.4972 0.00%
2005-08-19 0 1.190 1.180 1.190 1.160 1.200 1,100,000 1,298,560 1.1805 0.501 0.497 0.501 0.489 0.505 2,612,003 0.4972 -0.83%
2005-08-18 0 1.200 1.190 1.200 1.170 1.240 4,808,000 5,826,320 1.2118 0.505 0.501 0.505 0.493 0.522 11,416,826 0.5103 -4.76%
2005-08-17 0 1.260 1.250 1.260 1.220 1.260 2,900,000 3,615,100 1.2466 0.531 0.526 0.531 0.514 0.531 6,886,189 0.5250 -2.33%
2005-08-16 0 1.290 1.280 1.290 1.260 1.310 7,484,000 9,565,520 1.2781 0.543 0.539 0.543 0.531 0.552 17,771,116 0.5383 -1.53%
2005-08-15 0 1.310 1.300 1.310 1.220 1.310 14,434,000 18,334,820 1.2703 0.552 0.547 0.552 0.514 0.552 34,274,224 0.5349 10.08%
2005-08-12 0 1.190 1.180 1.190 1.160 1.200 3,136,000 3,710,560 1.1832 0.501 0.497 0.501 0.489 0.505 7,446,582 0.4983 2.59%
2005-08-11 0 1.160 1.150 1.160 1.150 1.170 392,000 454,460 1.1593 0.489 0.484 0.489 0.484 0.493 930,823 0.4882 -0.85%
2005-08-10 0 1.170 1.160 1.170 1.140 1.170 724,000 834,420 1.1525 0.493 0.489 0.493 0.480 0.493 1,719,173 0.4854 0.86%
2005-08-09 0 1.160 1.150 1.160 1.150 1.180 884,000 1,027,740 1.1626 0.489 0.484 0.489 0.484 0.497 2,099,100 0.4896 -0.85%
2005-08-08 0 1.170 1.170 1.180 1.150 1.180 1,034,000 1,206,840 1.1672 0.493 0.493 0.497 0.484 0.497 2,455,283 0.4915 0.86%
2005-08-05 0 1.160 1.150 1.160 1.140 1.170 476,000 548,680 1.1527 0.489 0.484 0.489 0.480 0.493 1,130,285 0.4854 0.00%
2005-08-04 0 1.160 1.150 1.160 1.140 1.160 232,000 265,620 1.1449 0.489 0.484 0.489 0.480 0.489 550,895 0.4822 -0.85%
2005-08-03 0 1.170 1.150 1.170 1.140 1.190 1,512,000 1,756,900 1.1620 0.493 0.484 0.493 0.480 0.501 3,590,316 0.4893 -0.85%
2005-08-02 0 1.180 1.160 1.180 1.150 1.190 1,766,000 2,076,040 1.1756 0.497 0.489 0.497 0.484 0.501 4,193,452 0.4951 1.72%
2005-08-01 0 1.160 1.140 1.160 1.130 1.160 652,000 748,860 1.1486 0.489 0.480 0.489 0.476 0.489 1,548,205 0.4837 -0.85%
2005-07-29 0 1.170 1.160 1.170 1.140 1.180 3,134,000 3,646,620 1.1636 0.493 0.489 0.493 0.480 0.497 7,441,833 0.4900 0.86%
2005-07-28 0 1.160 1.150 1.160 1.100 1.190 5,536,000 6,393,880 1.1550 0.489 0.484 0.489 0.463 0.501 13,145,497 0.4864 4.50%
2005-07-27 0 1.110 1.100 1.110 1.090 1.110 174,000 190,780 1.0964 0.467 0.463 0.467 0.459 0.467 413,171 0.4617 -0.89%
2005-07-26 0 1.120 1.110 1.120 1.100 1.120 360,000 398,560 1.1071 0.472 0.467 0.472 0.463 0.472 854,837 0.4662 0.00%
2005-07-25 0 1.120 1.110 1.120 1.110 1.140 304,000 337,920 1.1116 0.472 0.467 0.472 0.467 0.480 721,863 0.4681 -0.88%
2005-07-22 0 1.130 1.120 1.130 1.110 1.140 1,226,000 1,375,720 1.1221 0.476 0.472 0.476 0.467 0.480 2,911,196 0.4726 0.89%
2005-07-21 0 1.120 1.110 1.120 1.090 1.120 448,000 494,180 1.1031 0.472 0.467 0.472 0.459 0.472 1,063,797 0.4645 0.90%
2005-07-20 0 1.110 1.100 1.110 1.090 1.120 958,000 1,058,360 1.1048 0.467 0.463 0.467 0.459 0.472 2,274,817 0.4653 0.91%
2005-07-19 0 1.100 1.080 1.100 1.070 1.100 174,000 187,260 1.0762 0.463 0.455 0.463 0.451 0.463 413,171 0.4532 0.00%
2005-07-18 0 1.100 1.090 1.100 1.070 1.100 16,000 17,400 1.0875 0.463 0.459 0.463 0.451 0.463 37,993 0.4580 0.00%
2005-07-15 0 1.100 1.090 1.100 1.090 1.100 248,000 271,080 1.0931 0.463 0.459 0.463 0.459 0.463 588,888 0.4603 0.00%
2005-07-14 0 1.100 1.090 1.100 1.090 1.100 114,000 124,800 1.0947 0.463 0.459 0.463 0.459 0.463 270,698 0.4610 -0.90%
2005-07-13 0 1.110 1.100 1.120 1.090 1.110 214,000 237,420 1.1094 0.467 0.463 0.472 0.459 0.467 508,153 0.4672 0.00%
2005-07-12 0 1.110 1.100 1.110 1.090 1.110 264,000 288,540 1.0930 0.467 0.463 0.467 0.459 0.467 626,881 0.4603 0.00%
2005-07-11 0 1.110 1.100 1.110 1.080 1.110 242,000 263,320 1.0881 0.467 0.463 0.467 0.455 0.467 574,641 0.4582 0.91%
2005-07-08 0 1.100 1.090 1.100 1.100 1.100 240,000 264,000 1.1000 0.463 0.459 0.463 0.463 0.463 569,891 0.4632 -1.79%
2005-07-07 0 1.120 1.100 1.120 1.100 1.140 596,000 666,480 1.1183 0.472 0.463 0.472 0.463 0.480 1,415,231 0.4709 -0.88%
2005-07-06 0 1.130 1.130 1.140 1.100 1.130 900,000 1,008,140 1.1202 0.476 0.476 0.480 0.463 0.476 2,137,093 0.4717 1.80%
2005-07-05 0 1.110 1.090 1.110 1.090 1.110 194,000 212,320 1.0944 0.467 0.459 0.467 0.459 0.467 460,662 0.4609 0.00%
2005-07-04 0 1.110 1.100 1.110 1.100 1.110 398,000 440,040 1.1056 0.467 0.463 0.467 0.463 0.467 945,070 0.4656 -0.89%
2005-06-30 0 1.120 1.110 1.120 1.090 1.140 1,454,000 1,611,100 1.1080 0.472 0.467 0.472 0.459 0.480 3,452,593 0.4666 1.82%
2005-06-29 0 1.100 1.090 1.100 1.090 1.110 1,156,000 1,265,860 1.0950 0.463 0.459 0.463 0.459 0.467 2,744,977 0.4612 0.92%
2005-06-28 0 1.090 1.080 1.090 1.070 1.100 648,000 701,700 1.0829 0.459 0.455 0.459 0.451 0.463 1,538,707 0.4560 0.93%
2005-06-27 0 1.080 1.070 1.080 1.080 1.080 346,000 372,680 1.0771 0.455 0.451 0.455 0.455 0.455 821,594 0.4536 -0.92%
2005-06-24 0 1.090 1.080 1.090 1.070 1.090 670,000 727,000 1.0851 0.459 0.455 0.459 0.451 0.459 1,590,947 0.4570 0.93%
2005-06-23 0 1.080 1.070 1.080 1.070 1.080 276,000 295,380 1.0702 0.455 0.451 0.455 0.451 0.455 655,375 0.4507 0.00%
2005-06-22 0 1.080 1.080 1.090 1.060 1.080 976,000 1,050,920 1.0768 0.455 0.455 0.459 0.446 0.455 2,317,559 0.4535 0.93%
2005-06-21 0 1.070 1.050 1.070 1.050 1.070 270,000 286,460 1.0610 0.451 0.442 0.451 0.442 0.451 641,128 0.4468 0.00%
2005-06-20 0 1.070 1.060 1.070 1.060 1.080 198,000 211,680 1.0691 0.451 0.446 0.451 0.446 0.455 470,160 0.4502 0.00%
2005-06-17 0 1.070 1.060 1.080 1.050 1.070 174,000 185,300 1.0649 0.451 0.446 0.455 0.442 0.451 413,171 0.4485 0.00%
2005-06-16 0 1.070 1.060 1.080 1.070 1.070 180,000 192,600 1.0700 0.451 0.446 0.455 0.451 0.451 427,419 0.4506 0.00%
2005-06-15 0 1.070 1.070 1.080 1.060 1.060 20,000 21,200 1.0600 0.451 0.451 0.455 0.446 0.446 47,491 0.4464 0.00%
2005-06-14 0 1.070 1.050 1.070 1.060 1.080 174,000 185,080 1.0637 0.451 0.442 0.451 0.446 0.455 413,171 0.4479 0.00%
2005-06-13 0 1.070 1.060 1.070 1.050 1.070 554,000 583,160 1.0526 0.451 0.446 0.451 0.442 0.451 1,315,500 0.4433 0.00%
2005-06-10 0 1.070 1.050 1.070 1.050 1.070 274,000 291,000 1.0620 0.451 0.442 0.451 0.442 0.451 650,626 0.4473 0.00%
2005-06-09 0 1.070 1.060 1.070 1.060 1.080 738,000 789,520 1.0698 0.451 0.446 0.451 0.446 0.455 1,752,416 0.4505 0.00%
2005-06-08 0 1.070 1.060 1.070 1.060 1.080 408,000 437,980 1.0735 0.451 0.446 0.451 0.446 0.455 968,816 0.4521 0.00%
2005-06-07 0 1.070 1.050 1.070 1.060 1.080 1,024,000 1,094,560 1.0689 0.451 0.442 0.451 0.446 0.455 2,431,537 0.4502 0.94%
2005-06-06 0 1.060 1.050 1.060 1.050 1.060 988,000 1,045,020 1.0577 0.446 0.442 0.446 0.442 0.446 2,346,053 0.4454 0.00%
2005-06-03 0 1.060 1.050 1.060 1.050 1.070 592,000 627,560 1.0601 0.446 0.442 0.446 0.442 0.451 1,405,732 0.4464 -0.93%
2005-06-02 0 1.070 1.060 1.070 1.060 1.070 288,000 305,320 1.0601 0.451 0.446 0.451 0.446 0.451 683,870 0.4465 0.94%
2005-06-01 0 1.060 1.060 1.070 1.060 1.100 64,000 68,140 1.0647 0.446 0.446 0.451 0.446 0.463 151,971 0.4484 -3.64%
2005-05-31 0 1.100 1.070 1.100 1.070 1.100 88,000 96,020 1.0911 0.463 0.451 0.463 0.451 0.463 208,960 0.4595 0.00%
2005-05-30 0 1.100 1.100 1.110 1.070 1.100 242,000 262,460 1.0845 0.463 0.463 0.467 0.451 0.463 574,641 0.4567 1.85%
2005-05-27 0 1.080 1.070 1.080 1.070 1.080 100,000 107,020 1.0702 0.455 0.451 0.455 0.451 0.455 237,455 0.4507 0.93%
2005-05-26 0 1.070 1.060 1.070 1.060 1.080 190,000 203,060 1.0687 0.451 0.446 0.451 0.446 0.455 451,164 0.4501 -1.83%
2005-05-25 0 1.090 1.060 1.090 - - 16,000 17,120 1.0700 0.459 0.446 0.459 - - 37,993 0.4506 0.00%
2005-05-24 0 1.090 1.070 1.090 1.060 1.090 22,000 23,400 1.0636 0.459 0.451 0.459 0.446 0.459 52,240 0.4479 0.00%
2005-05-23 0 1.090 1.070 1.090 1.070 1.100 116,000 124,460 1.0729 0.459 0.451 0.459 0.451 0.463 275,448 0.4518 -0.91%
2005-05-20 0 1.100 1.080 1.100 1.060 1.100 112,000 120,320 1.0743 0.463 0.455 0.463 0.446 0.463 265,949 0.4524 0.00%
2005-05-19 0 1.100 1.080 1.100 1.100 1.100 180,000 198,000 1.1000 0.463 0.455 0.463 0.463 0.463 427,419 0.4632 0.00%
2005-05-18 0 1.100 1.080 1.100 1.080 1.100 272,000 295,760 1.0874 0.463 0.455 0.463 0.455 0.463 645,877 0.4579 0.92%
2005-05-17 0 1.090 1.070 1.090 1.070 1.090 776,000 830,420 1.0701 0.459 0.451 0.459 0.451 0.459 1,842,649 0.4507 0.00%
2005-05-13 0 1.090 1.080 1.090 1.080 1.100 260,000 282,960 1.0883 0.459 0.455 0.459 0.455 0.463 617,382 0.4583 -0.91%
2005-05-12 0 1.100 1.100 1.110 1.090 1.110 434,000 476,180 1.0972 0.463 0.463 0.467 0.459 0.467 1,030,554 0.4621 -0.90%
2005-05-11 0 1.110 1.090 1.110 1.090 1.110 14,000 15,300 1.0929 0.467 0.459 0.467 0.459 0.467 33,244 0.4602 0.00%
2005-05-10 0 1.110 1.080 1.110 1.080 1.110 144,000 157,000 1.0903 0.467 0.455 0.467 0.455 0.467 341,935 0.4592 0.00%
2005-05-09 0 1.110 1.100 1.110 1.090 1.110 82,000 90,120 1.0990 0.467 0.463 0.467 0.459 0.467 194,713 0.4628 0.91%
2005-05-06 0 1.100 1.090 1.100 1.090 1.110 230,000 253,000 1.1000 0.463 0.459 0.463 0.459 0.467 546,146 0.4632 0.00%
2005-05-05 0 1.100 1.090 1.100 1.100 1.100 354,000 389,400 1.1000 0.463 0.459 0.463 0.463 0.463 840,590 0.4632 0.92%
2005-05-04 0 1.090 1.070 1.090 1.080 1.090 24,000 25,940 1.0808 0.459 0.451 0.459 0.455 0.459 56,989 0.4552 0.00%
2005-05-03 0 1.090 1.080 1.090 1.080 1.100 68,000 73,560 1.0818 0.459 0.455 0.459 0.455 0.463 161,469 0.4556 0.93%
2005-04-29 0 1.080 1.060 1.080 1.060 1.080 332,000 357,420 1.0766 0.455 0.446 0.455 0.446 0.455 788,350 0.4534 -1.82%
2005-04-28 0 1.100 1.080 1.100 1.080 1.100 12,000 13,000 1.0833 0.463 0.455 0.463 0.455 0.463 28,495 0.4562 0.00%
2005-04-27 0 1.100 1.070 1.100 1.080 1.100 196,000 212,940 1.0864 0.463 0.451 0.463 0.455 0.463 465,411 0.4575 0.92%
2005-04-26 0 1.090 1.080 1.090 1.060 1.090 402,000 433,160 1.0775 0.459 0.455 0.459 0.446 0.459 954,568 0.4538 0.93%
2005-04-25 0 1.080 1.060 1.080 1.070 1.080 248,000 266,380 1.0741 0.455 0.446 0.455 0.451 0.455 588,888 0.4523 0.00%
2005-04-22 0 1.080 1.070 1.080 1.070 1.090 366,000 394,160 1.0769 0.455 0.451 0.455 0.451 0.459 869,085 0.4535 0.00%
2005-04-21 0 1.080 1.070 1.080 1.060 1.090 136,000 145,320 1.0685 0.455 0.451 0.455 0.446 0.459 322,939 0.4500 -0.92%
2005-04-20 0 1.090 1.080 1.090 1.080 1.090 618,000 672,360 1.0880 0.459 0.455 0.459 0.455 0.459 1,467,471 0.4582 0.00%
2005-04-19 0 1.090 1.070 1.090 1.070 1.090 332,000 358,400 1.0795 0.459 0.451 0.459 0.451 0.459 788,350 0.4546 0.93%
2005-04-18 0 1.080 1.070 1.080 1.040 1.090 442,000 467,200 1.0570 0.455 0.451 0.455 0.438 0.459 1,049,550 0.4451 -1.82%
2005-04-15 0 1.100 1.090 1.100 1.070 1.100 348,000 375,380 1.0787 0.463 0.459 0.463 0.451 0.463 826,343 0.4543 -0.45%
2005-04-14 0 1.120 1.100 1.120 1.110 1.120 438,000 486,200 1.1100 0.465 0.457 0.465 0.461 0.465 1,054,170 0.4612 0.00%
2005-04-13 0 1.120 1.100 1.120 1.100 1.120 268,000 295,720 1.1034 0.465 0.457 0.465 0.457 0.465 645,017 0.4585 0.90%
2005-04-12 0 1.110 1.100 1.110 1.100 1.120 2,118,000 2,337,380 1.1036 0.461 0.457 0.461 0.457 0.465 5,097,563 0.4585 -0.89%
2005-04-11 0 1.120 1.110 1.120 1.100 1.130 280,000 311,180 1.1114 0.465 0.461 0.465 0.457 0.470 673,899 0.4618 0.00%
2005-04-08 0 1.120 1.110 1.120 1.110 1.130 632,000 708,600 1.1212 0.465 0.461 0.465 0.461 0.470 1,521,086 0.4659 -0.88%
2005-04-07 0 1.130 1.120 1.130 1.120 1.130 282,000 316,460 1.1222 0.470 0.465 0.470 0.465 0.470 678,712 0.4663 0.00%
2005-04-06 0 1.130 1.120 1.130 1.120 1.130 456,000 510,760 1.1201 0.470 0.465 0.470 0.465 0.470 1,097,492 0.4654 0.00%
2005-04-04 0 1.130 1.120 1.130 1.100 1.130 916,000 1,015,000 1.1081 0.470 0.465 0.470 0.457 0.470 2,204,612 0.4604 0.00%
2005-04-01 0 1.130 1.120 1.130 1.120 1.130 350,000 393,300 1.1237 0.470 0.465 0.470 0.465 0.470 842,374 0.4669 0.89%
2005-03-31 0 1.120 1.120 1.140 1.100 1.130 68,000 76,180 1.1203 0.465 0.465 0.474 0.457 0.470 163,661 0.4655 0.00%
2005-03-30 0 1.120 1.110 1.120 1.120 1.120 114,000 127,680 1.1200 0.465 0.461 0.465 0.465 0.465 274,373 0.4654 0.00%
2005-03-29 0 1.120 1.120 1.130 1.120 1.140 516,000 579,780 1.1236 0.465 0.465 0.470 0.465 0.474 1,241,899 0.4668 -1.75%
2005-03-24 0 1.140 1.130 1.140 1.130 1.140 44,000 49,760 1.1309 0.474 0.470 0.474 0.470 0.474 105,898 0.4699 0.88%
2005-03-23 0 1.130 1.130 1.140 1.120 1.150 718,000 810,100 1.1283 0.470 0.470 0.474 0.465 0.478 1,728,069 0.4688 -2.59%
2005-03-22 0 1.160 1.140 1.160 1.150 1.180 1,552,000 1,796,660 1.1576 0.482 0.474 0.482 0.478 0.490 3,735,325 0.4810 -0.85%
2005-03-21 0 1.170 1.150 1.170 1.160 1.180 1,586,000 1,847,580 1.1649 0.486 0.478 0.486 0.482 0.490 3,817,156 0.4840 -1.68%
2005-03-18 0 1.190 1.180 1.190 1.180 1.210 1,720,000 2,050,520 1.1922 0.494 0.490 0.494 0.490 0.503 4,139,664 0.4953 -0.83%
2005-03-17 0 1.200 1.180 1.200 1.190 1.200 186,000 222,680 1.1972 0.499 0.490 0.499 0.494 0.499 447,661 0.4974 0.00%
2005-03-16 0 1.200 1.190 1.200 1.170 1.210 1,052,000 1,258,220 1.1960 0.499 0.494 0.499 0.486 0.503 2,531,934 0.4969 0.84%
2005-03-15 0 1.190 1.180 1.190 1.180 1.200 328,000 389,240 1.1867 0.494 0.490 0.494 0.490 0.499 789,424 0.4931 -1.65%
2005-03-14 0 1.210 1.200 1.210 1.190 1.210 722,000 866,280 1.1998 0.503 0.499 0.503 0.494 0.503 1,737,696 0.4985 0.83%
2005-03-11 0 1.200 1.180 1.200 1.190 1.200 386,000 459,460 1.1903 0.499 0.490 0.499 0.494 0.499 929,018 0.4946 0.84%
2005-03-10 0 1.190 1.180 1.190 1.170 1.190 478,000 564,320 1.1806 0.494 0.490 0.494 0.486 0.494 1,150,442 0.4905 -0.83%
2005-03-09 0 1.200 1.190 1.200 1.180 1.210 2,194,000 2,626,820 1.1973 0.499 0.494 0.499 0.490 0.503 5,280,479 0.4975 1.69%
2005-03-08 0 1.180 1.170 1.180 1.160 1.180 502,000 587,500 1.1703 0.490 0.486 0.490 0.482 0.490 1,208,204 0.4863 0.85%
2005-03-07 0 1.170 1.160 1.170 1.160 1.180 383,000 447,060 1.1673 0.486 0.482 0.486 0.482 0.490 921,797 0.4850 0.00%
2005-03-04 0 1.170 1.160 1.170 1.160 1.190 826,000 969,260 1.1734 0.486 0.482 0.486 0.482 0.494 1,988,002 0.4876 -1.68%
2005-03-03 0 1.190 1.180 1.190 1.180 1.190 272,000 321,740 1.1829 0.494 0.490 0.494 0.490 0.494 654,645 0.4915 0.00%
2005-03-02 0 1.190 1.180 1.190 1.180 1.200 1,446,000 1,714,640 1.1858 0.494 0.490 0.494 0.490 0.499 3,480,206 0.4927 -2.46%
2005-03-01 0 1.220 1.200 1.220 1.200 1.230 1,234,000 1,490,440 1.2078 0.507 0.499 0.507 0.499 0.511 2,969,968 0.5018 -0.81%
2005-02-28 0 1.230 1.220 1.230 1.210 1.240 5,112,000 6,288,020 1.2301 0.511 0.507 0.511 0.503 0.515 12,303,467 0.5111 2.50%
2005-02-25 0 1.200 1.190 1.200 1.170 1.200 1,956,000 2,311,560 1.1818 0.499 0.494 0.499 0.486 0.499 4,707,665 0.4910 1.69%
2005-02-24 0 1.180 1.170 1.180 1.170 1.180 600,000 703,180 1.1720 0.490 0.486 0.490 0.486 0.490 1,444,069 0.4869 0.00%
2005-02-23 0 1.180 1.170 1.180 1.160 1.180 280,000 327,060 1.1681 0.490 0.486 0.490 0.482 0.490 673,899 0.4853 0.00%
2005-02-22 0 1.180 1.170 1.180 1.170 1.180 610,000 719,000 1.1787 0.490 0.486 0.490 0.486 0.490 1,468,137 0.4897 -0.84%
2005-02-21 0 1.190 1.170 1.190 1.170 1.200 348,000 412,960 1.1867 0.494 0.486 0.494 0.486 0.499 837,560 0.4931 -0.83%
2005-02-18 0 1.200 1.190 1.200 1.180 1.200 858,000 1,020,200 1.1890 0.499 0.494 0.499 0.490 0.499 2,065,019 0.4940 -0.83%
2005-02-17 0 1.210 1.200 1.210 1.180 1.210 1,306,000 1,557,360 1.1925 0.503 0.499 0.503 0.490 0.503 3,143,257 0.4955 1.68%
2005-02-16 0 1.190 1.180 1.190 1.170 1.190 1,544,000 1,827,320 1.1835 0.494 0.490 0.494 0.486 0.494 3,716,071 0.4917 1.71%
2005-02-15 0 1.170 1.150 1.170 1.160 1.170 572,000 665,840 1.1641 0.486 0.478 0.486 0.482 0.486 1,376,679 0.4837 0.00%
2005-02-14 0 1.170 1.160 1.170 1.160 1.180 730,000 853,580 1.1693 0.486 0.482 0.486 0.482 0.490 1,756,951 0.4858 0.86%
2005-02-08 0 1.160 1.150 1.160 1.150 1.170 752,000 869,700 1.1565 0.482 0.478 0.482 0.478 0.486 1,809,900 0.4805 0.00%
2005-02-07 0 1.160 1.150 1.160 1.140 1.160 640,000 736,600 1.1509 0.482 0.478 0.482 0.474 0.482 1,540,340 0.4782 0.87%
2005-02-04 0 1.150 1.140 1.150 1.140 1.150 304,000 346,700 1.1405 0.478 0.474 0.478 0.474 0.478 731,662 0.4739 0.88%
2005-02-03 0 1.140 1.130 1.140 1.130 1.140 198,000 224,580 1.1342 0.474 0.470 0.474 0.470 0.474 476,543 0.4713 0.00%
2005-02-02 0 1.140 1.130 1.140 1.130 1.140 534,000 607,660 1.1379 0.474 0.470 0.474 0.470 0.474 1,285,221 0.4728 -0.87%
2005-02-01 0 1.150 1.140 1.150 1.140 1.160 888,000 1,022,720 1.1517 0.478 0.474 0.478 0.474 0.482 2,137,222 0.4785 -1.71%
2005-01-31 0 1.170 1.160 1.170 1.150 1.170 1,842,000 2,134,360 1.1587 0.486 0.482 0.486 0.478 0.486 4,433,292 0.4814 1.74%
2005-01-28 0 1.150 1.140 1.150 1.120 1.150 1,916,000 2,177,660 1.1366 0.478 0.474 0.478 0.465 0.478 4,611,393 0.4722 3.60%
2005-01-27 0 1.110 1.110 1.130 1.110 1.140 152,000 171,420 1.1278 0.461 0.461 0.470 0.461 0.474 365,831 0.4686 -0.89%
2005-01-26 0 1.120 1.120 1.130 1.120 1.140 344,000 388,240 1.1286 0.465 0.465 0.470 0.465 0.474 827,933 0.4689 -1.75%
2005-01-25 0 1.140 1.120 1.140 1.120 1.140 90,000 101,420 1.1269 0.474 0.465 0.474 0.465 0.474 216,610 0.4682 0.88%
2005-01-24 0 1.130 1.110 1.130 1.100 1.130 154,000 171,940 1.1165 0.470 0.461 0.470 0.457 0.470 370,644 0.4639 0.89%
2005-01-21 0 1.120 1.120 1.130 1.120 1.130 248,000 278,340 1.1223 0.465 0.465 0.470 0.465 0.470 596,882 0.4663 -0.88%
2005-01-20 0 1.130 1.130 1.140 1.130 1.140 320,000 363,200 1.1350 0.470 0.470 0.474 0.470 0.474 770,170 0.4716 -0.88%
2005-01-19 0 1.140 1.130 1.140 1.120 1.140 332,000 375,560 1.1312 0.474 0.470 0.474 0.465 0.474 799,051 0.4700 0.00%
2005-01-18 0 1.140 1.130 1.140 1.120 1.140 486,000 549,620 1.1309 0.474 0.470 0.474 0.465 0.474 1,169,696 0.4699 0.88%
2005-01-17 0 1.130 1.120 1.130 1.120 1.140 844,000 952,540 1.1286 0.470 0.465 0.470 0.465 0.474 2,031,324 0.4689 0.89%
2005-01-14 0 1.120 1.120 1.130 1.110 1.140 324,000 363,140 1.1208 0.465 0.465 0.470 0.461 0.474 779,797 0.4657 -1.75%
2005-01-13 0 1.140 1.140 1.150 1.130 1.150 394,000 445,460 1.1306 0.474 0.474 0.478 0.470 0.478 948,272 0.4698 0.88%
2005-01-12 0 1.130 1.120 1.130 1.110 1.140 258,000 288,920 1.1198 0.470 0.465 0.470 0.461 0.474 620,950 0.4653 -0.88%
2005-01-11 0 1.140 1.140 1.150 1.140 1.160 726,000 834,700 1.1497 0.474 0.474 0.478 0.474 0.482 1,747,323 0.4777 0.00%
2005-01-10 0 1.140 1.120 1.140 1.120 1.140 668,000 753,360 1.1278 0.474 0.465 0.474 0.465 0.474 1,607,730 0.4686 -0.87%
2005-01-07 0 1.150 1.140 1.150 1.120 1.170 1,106,000 1,256,800 1.1363 0.478 0.474 0.478 0.465 0.486 2,661,900 0.4721 -2.54%
2005-01-06 0 1.180 1.170 1.180 1.130 1.180 1,974,000 2,305,020 1.1677 0.490 0.486 0.490 0.470 0.490 4,750,987 0.4852 2.61%
2005-01-05 0 1.150 1.140 1.150 1.140 1.190 2,214,000 2,560,440 1.1565 0.478 0.474 0.478 0.474 0.494 5,328,614 0.4805 -3.36%
2005-01-04 0 1.190 1.180 1.190 1.180 1.200 1,526,000 1,813,480 1.1884 0.494 0.490 0.494 0.490 0.499 3,672,749 0.4938 -2.46%
2005-01-03 0 1.220 1.210 1.220 1.190 1.230 2,692,000 3,265,900 1.2132 0.507 0.503 0.507 0.494 0.511 6,479,056 0.5041 0.00%
2004-12-31 0 1.220 1.210 1.220 1.210 1.280 4,290,000 5,245,900 1.2228 0.507 0.503 0.507 0.503 0.532 10,325,093 0.5081 -3.94%
2004-12-30 0 1.270 1.270 1.280 1.230 1.300 15,528,000 19,713,660 1.2696 0.528 0.528 0.532 0.511 0.540 37,372,504 0.5275 6.72%
2004-12-29 0 1.190 1.170 1.190 1.130 1.200 6,054,000 7,093,140 1.1716 0.494 0.486 0.494 0.470 0.499 14,570,656 0.4868 6.25%
2004-12-28 0 1.120 1.120 1.140 1.110 1.150 3,880,000 4,357,540 1.1231 0.465 0.465 0.474 0.461 0.478 9,338,313 0.4666 3.70%
2004-12-24 0 1.080 1.080 1.090 1.070 1.090 240,000 260,320 1.0847 0.449 0.449 0.453 0.445 0.453 577,628 0.4507 -0.92%
2004-12-23 0 1.090 1.090 1.100 1.050 1.110 1,598,000 1,735,540 1.0861 0.453 0.453 0.457 0.436 0.461 3,846,037 0.4513 4.81%
2004-12-22 0 1.040 1.040 1.050 1.040 1.060 160,000 167,720 1.0483 0.432 0.432 0.436 0.432 0.440 385,085 0.4355 0.00%
2004-12-21 0 1.040 1.040 1.060 1.040 1.050 1,108,000 1,155,760 1.0431 0.432 0.432 0.440 0.432 0.436 2,666,714 0.4334 0.00%
2004-12-20 0 1.040 1.040 1.060 1.040 1.060 338,000 354,820 1.0498 0.432 0.432 0.440 0.432 0.440 813,492 0.4362 -1.89%
2004-12-17 0 1.060 1.050 1.060 1.050 1.060 182,000 191,120 1.0501 0.440 0.436 0.440 0.436 0.440 438,034 0.4363 0.95%
2004-12-16 0 1.050 1.050 1.060 1.040 1.070 178,000 188,460 1.0588 0.436 0.436 0.440 0.432 0.445 428,407 0.4399 0.00%
2004-12-15 0 1.050 1.030 1.050 1.050 1.060 238,000 250,880 1.0541 0.436 0.428 0.436 0.436 0.440 572,814 0.4380 0.00%
2004-12-14 0 1.050 1.050 1.060 1.050 1.070 56,000 58,860 1.0511 0.436 0.436 0.440 0.436 0.445 134,780 0.4367 -1.87%
2004-12-13 0 1.070 1.070 1.080 1.050 1.060 312,000 328,380 1.0525 0.445 0.445 0.449 0.436 0.440 750,916 0.4373 0.94%
2004-12-10 0 1.060 1.060 1.080 1.060 1.070 440,000 467,800 1.0632 0.440 0.440 0.449 0.440 0.445 1,058,984 0.4417 -1.85%
2004-12-09 0 1.080 1.080 1.090 1.060 1.080 510,000 544,020 1.0667 0.449 0.449 0.453 0.440 0.449 1,227,459 0.4432 2.86%
2004-12-08 0 1.050 1.050 1.080 1.050 1.080 246,000 262,160 1.0657 0.436 0.436 0.449 0.436 0.449 592,068 0.4428 -2.78%
2004-12-07 0 1.080 1.080 1.090 1.070 1.080 178,000 191,760 1.0773 0.449 0.449 0.453 0.445 0.449 428,407 0.4476 0.00%
2004-12-06 0 1.080 1.070 1.080 1.070 1.090 198,000 214,480 1.0832 0.449 0.445 0.449 0.445 0.453 476,543 0.4501 0.00%
2004-12-03 0 1.080 1.080 1.090 1.060 1.090 906,000 973,120 1.0741 0.449 0.449 0.453 0.440 0.453 2,180,544 0.4463 -1.82%
2004-12-02 0 1.100 1.090 1.100 1.100 1.120 952,000 1,054,320 1.1075 0.457 0.453 0.457 0.457 0.465 2,291,256 0.4601 -0.90%
2004-12-01 0 1.110 1.100 1.110 1.110 1.120 330,000 366,500 1.1106 0.461 0.457 0.461 0.461 0.465 794,238 0.4614 -0.89%
2004-11-30 0 1.120 1.110 1.130 1.110 1.120 1,256,000 1,404,020 1.1179 0.465 0.461 0.470 0.461 0.465 3,022,918 0.4645 0.90%
2004-11-29 0 1.110 1.110 1.120 1.110 1.120 552,000 615,080 1.1143 0.461 0.461 0.465 0.461 0.465 1,328,543 0.4630 0.00%
2004-11-26 0 1.110 1.110 1.120 1.100 1.110 1,282,000 1,421,400 1.1087 0.461 0.461 0.465 0.457 0.461 3,085,494 0.4607 -0.89%
2004-11-25 0 1.120 1.110 1.120 1.110 1.130 1,040,000 1,161,000 1.1163 0.465 0.461 0.465 0.461 0.470 2,503,053 0.4638 0.00%
2004-11-24 0 1.120 1.120 1.130 1.120 1.130 792,000 887,460 1.1205 0.465 0.465 0.470 0.465 0.470 1,906,171 0.4656 0.00%
2004-11-23 0 1.120 1.120 1.130 1.120 1.130 688,000 771,260 1.1210 0.465 0.465 0.470 0.465 0.470 1,655,866 0.4658 0.00%
2004-11-22 0 1.120 1.110 1.120 1.090 1.130 1,366,000 1,511,820 1.1067 0.465 0.461 0.465 0.453 0.470 3,287,664 0.4598 1.82%
2004-11-19 0 1.100 1.100 1.110 1.100 1.110 1,320,000 1,452,840 1.1006 0.457 0.457 0.461 0.457 0.461 3,176,952 0.4573 0.00%
2004-11-18 0 1.100 1.100 1.110 1.100 1.100 484,000 532,400 1.1000 0.457 0.457 0.461 0.457 0.457 1,164,882 0.4570 0.00%
2004-11-17 0 1.100 1.100 1.110 1.090 1.100 350,000 384,560 1.0987 0.457 0.457 0.461 0.453 0.457 842,374 0.4565 0.00%
2004-11-16 0 1.100 1.100 1.110 1.100 1.110 674,000 747,600 1.1092 0.457 0.457 0.461 0.457 0.461 1,622,171 0.4609 -0.90%
2004-11-15 0 1.110 1.110 1.120 1.090 1.130 1,490,000 1,664,500 1.1171 0.461 0.461 0.465 0.453 0.470 3,586,105 0.4642 0.00%
2004-11-12 0 1.110 1.110 1.120 1.110 1.130 596,000 665,760 1.1170 0.461 0.461 0.465 0.461 0.470 1,434,442 0.4641 0.00%
2004-11-11 0 1.110 1.110 1.120 1.110 1.140 822,000 921,140 1.1206 0.461 0.461 0.465 0.461 0.474 1,978,374 0.4656 -1.77%
2004-11-10 0 1.130 1.130 1.140 1.090 1.160 5,404,000 6,085,900 1.1262 0.470 0.470 0.474 0.453 0.482 13,006,248 0.4679 2.73%
2004-11-09 0 1.100 1.090 1.100 1.090 1.100 1,002,000 1,097,380 1.0952 0.457 0.453 0.457 0.453 0.457 2,411,595 0.4550 0.92%
2004-11-08 0 1.090 1.090 1.100 1.090 1.100 218,000 238,500 1.0940 0.453 0.453 0.457 0.453 0.457 524,678 0.4546 -0.91%
2004-11-05 0 1.100 1.090 1.100 1.090 1.100 344,000 376,840 1.0955 0.457 0.453 0.457 0.453 0.457 827,933 0.4552 0.92%
2004-11-04 0 1.090 1.090 1.100 1.090 1.100 1,282,000 1,402,720 1.0942 0.453 0.453 0.457 0.453 0.457 3,085,494 0.4546 -0.91%
2004-11-03 0 1.100 1.090 1.100 1.080 1.100 416,000 452,440 1.0876 0.457 0.453 0.457 0.449 0.457 1,001,221 0.4519 0.00%
2004-11-02 0 1.100 1.090 1.100 1.080 1.100 128,000 139,440 1.0894 0.457 0.453 0.457 0.449 0.457 308,068 0.4526 0.00%
2004-11-01 0 1.100 1.080 1.100 1.070 1.100 302,000 328,180 1.0867 0.457 0.449 0.457 0.445 0.457 726,848 0.4515 1.85%
2004-10-29 0 1.080 1.070 1.090 1.070 1.100 696,000 752,820 1.0816 0.449 0.445 0.453 0.445 0.457 1,675,120 0.4494 0.00%
2004-10-28 0 1.080 1.070 1.090 1.050 1.080 1,406,000 1,507,800 1.0724 0.449 0.445 0.453 0.436 0.449 3,383,935 0.4456 1.89%
2004-10-27 0 1.060 1.060 1.070 1.050 1.060 510,000 539,600 1.0580 0.440 0.440 0.445 0.436 0.440 1,227,459 0.4396 1.92%
2004-10-26 0 1.040 1.040 1.060 1.040 1.060 602,000 630,100 1.0467 0.432 0.432 0.440 0.432 0.440 1,448,883 0.4349 0.00%
2004-10-25 0 1.040 1.040 1.060 1.030 1.060 390,000 405,660 1.0402 0.432 0.432 0.440 0.428 0.440 938,645 0.4322 -1.89%
2004-10-21 0 1.060 1.050 1.060 1.040 1.060 442,000 463,320 1.0482 0.440 0.436 0.440 0.432 0.440 1,063,797 0.4355 0.95%
2004-10-20 0 1.050 1.050 1.060 1.050 1.060 736,000 778,580 1.0579 0.436 0.436 0.440 0.436 0.440 1,771,391 0.4395 -0.94%
2004-10-19 0 1.060 1.060 1.070 1.030 1.070 188,000 199,520 1.0613 0.440 0.440 0.445 0.428 0.445 452,475 0.4410 -0.93%
2004-10-18 0 1.070 1.060 1.070 1.060 1.080 118,000 126,240 1.0698 0.445 0.440 0.445 0.440 0.449 284,000 0.4445 0.94%
2004-10-15 0 1.060 1.050 1.070 1.030 1.070 884,000 929,640 1.0516 0.440 0.436 0.445 0.428 0.445 2,127,595 0.4369 0.95%
2004-10-14 0 1.050 1.050 1.070 1.050 1.090 1,300,000 1,385,700 1.0659 0.436 0.436 0.445 0.436 0.453 3,128,816 0.4429 -3.67%
2004-10-13 0 1.090 1.090 1.100 1.080 1.110 560,000 611,460 1.0919 0.453 0.453 0.457 0.449 0.461 1,347,798 0.4537 -1.80%
2004-10-12 0 1.110 1.100 1.110 1.110 1.120 1,302,000 1,455,080 1.1176 0.461 0.457 0.461 0.461 0.465 3,133,630 0.4643 0.00%
2004-10-11 0 1.110 1.100 1.110 1.090 1.110 360,000 396,300 1.1008 0.461 0.457 0.461 0.453 0.461 866,441 0.4574 0.91%
2004-10-08 0 1.100 1.090 1.100 1.090 1.130 2,162,000 2,407,100 1.1134 0.457 0.453 0.457 0.453 0.470 5,203,462 0.4626 -1.79%
2004-10-07 0 1.120 1.120 1.130 1.100 1.120 684,000 759,040 1.1097 0.465 0.465 0.470 0.457 0.465 1,646,239 0.4611 1.82%
2004-10-06 0 1.100 1.100 1.120 1.090 1.130 778,000 865,360 1.1123 0.457 0.457 0.465 0.453 0.470 1,872,476 0.4621 -1.79%
2004-10-05 0 1.120 1.110 1.120 1.100 1.120 1,444,000 1,600,340 1.1083 0.465 0.461 0.465 0.457 0.465 3,475,393 0.4605 0.90%
2004-10-04 0 1.110 1.100 1.110 1.070 1.110 2,312,000 2,547,500 1.1019 0.461 0.457 0.461 0.445 0.461 5,564,479 0.4578 1.83%
2004-09-30 0 1.090 1.080 1.090 1.030 1.090 416,000 446,680 1.0738 0.453 0.449 0.453 0.428 0.453 1,001,221 0.4461 2.83%
2004-09-28 0 1.060 1.060 1.080 1.060 1.100 172,000 183,620 1.0676 0.440 0.440 0.449 0.440 0.457 413,966 0.4436 -1.85%
2004-09-27 0 1.080 1.060 1.080 1.080 1.090 12,000 12,980 1.0817 0.449 0.440 0.449 0.449 0.453 28,881 0.4494 0.00%
2004-09-24 0 1.080 1.080 1.090 1.080 1.100 600,000 652,420 1.0874 0.449 0.449 0.453 0.449 0.457 1,444,069 0.4518 -2.70%
2004-09-23 0 1.110 1.100 1.110 1.090 1.110 610,000 673,260 1.1037 0.461 0.457 0.461 0.453 0.461 1,468,137 0.4586 0.00%
2004-09-22 0 1.110 1.110 1.120 1.110 1.140 1,084,000 1,218,240 1.1238 0.461 0.461 0.465 0.461 0.474 2,608,951 0.4669 -1.77%
2004-09-21 0 1.130 1.110 1.130 1.110 1.140 1,722,000 1,938,800 1.1259 0.470 0.461 0.470 0.461 0.474 4,144,478 0.4678 0.00%
2004-09-20 0 1.130 1.120 1.130 1.100 1.130 1,004,000 1,123,800 1.1193 0.470 0.465 0.470 0.457 0.470 2,416,409 0.4651 0.89%
2004-09-17 0 1.120 1.110 1.120 1.100 1.130 532,000 593,540 1.1157 0.465 0.461 0.465 0.457 0.470 1,280,408 0.4636 1.36%
2004-09-16 0 1.120 1.120 1.130 1.080 1.130 840,000 929,460 1.1065 0.459 0.459 0.463 0.443 0.463 2,049,140 0.4536 2.75%
2004-09-15 0 1.090 1.090 1.100 1.080 1.100 332,000 362,520 1.0919 0.447 0.447 0.451 0.443 0.451 809,898 0.4476 0.00%
2004-09-14 0 1.090 1.080 1.090 1.090 1.090 170,000 185,300 1.0900 0.447 0.443 0.447 0.447 0.447 414,707 0.4468 0.00%
2004-09-13 0 1.090 1.090 1.100 1.080 1.090 60,000 65,200 1.0867 0.447 0.447 0.451 0.443 0.447 146,367 0.4455 -0.91%
2004-09-10 0 1.100 1.080 1.100 1.080 1.100 162,000 176,300 1.0883 0.451 0.443 0.451 0.443 0.451 395,191 0.4461 0.00%
2004-09-09 0 1.100 1.080 1.100 1.090 1.120 522,000 575,440 1.1024 0.451 0.443 0.451 0.447 0.459 1,273,394 0.4519 -0.90%
2004-09-08 0 1.110 1.100 1.120 1.110 1.140 408,000 456,880 1.1198 0.455 0.451 0.459 0.455 0.467 995,297 0.4590 -1.77%
2004-09-07 0 1.130 1.130 1.140 1.100 1.130 842,000 937,120 1.1130 0.463 0.463 0.467 0.451 0.463 2,054,019 0.4562 0.00%
2004-09-06 0 1.130 1.130 1.140 1.100 1.130 414,000 466,280 1.1263 0.463 0.463 0.467 0.451 0.463 1,009,933 0.4617 1.80%
2004-09-03 0 1.110 1.110 1.120 1.110 1.140 704,000 794,280 1.1282 0.455 0.455 0.459 0.455 0.467 1,717,375 0.4625 0.00%
2004-09-02 0 1.110 1.100 1.120 1.100 1.120 320,000 354,580 1.1081 0.455 0.451 0.459 0.451 0.459 780,625 0.4542 -0.89%
2004-09-01 0 1.120 1.100 1.120 1.100 1.120 456,000 505,620 1.1088 0.459 0.451 0.459 0.451 0.459 1,112,390 0.4545 0.90%
2004-08-31 0 1.110 1.110 1.120 1.090 1.120 562,000 623,220 1.1089 0.455 0.455 0.459 0.447 0.459 1,370,972 0.4546 0.91%
2004-08-30 0 1.100 1.090 1.110 1.100 1.110 188,000 207,100 1.1016 0.451 0.447 0.455 0.451 0.455 458,617 0.4516 1.85%
2004-08-27 0 1.080 1.040 1.090 1.080 1.100 138,000 150,400 1.0899 0.443 0.426 0.447 0.443 0.451 336,644 0.4468 -1.82%
2004-08-26 0 1.100 1.090 1.110 1.080 1.100 184,000 201,320 1.0941 0.451 0.447 0.455 0.443 0.451 448,859 0.4485 0.00%
2004-08-25 0 1.100 1.080 1.100 1.060 1.100 118,000 127,640 1.0817 0.451 0.443 0.451 0.435 0.451 287,855 0.4434 3.77%
2004-08-24 0 1.060 1.050 1.070 1.040 1.060 60,000 63,000 1.0500 0.435 0.430 0.439 0.426 0.435 146,367 0.4304 1.92%
2004-08-23 0 1.040 1.050 1.080 1.030 1.050 72,000 75,060 1.0425 0.426 0.430 0.443 0.422 0.430 175,641 0.4273 -0.95%
2004-08-20 0 1.050 1.050 1.060 1.030 1.060 186,000 194,860 1.0476 0.430 0.430 0.435 0.422 0.435 453,738 0.4295 -0.94%
2004-08-19 0 1.060 1.040 1.060 1.050 1.060 774,000 814,340 1.0521 0.435 0.426 0.435 0.430 0.435 1,888,136 0.4313 1.92%
2004-08-18 0 1.040 1.040 1.050 1.040 1.060 970,000 1,014,800 1.0462 0.426 0.426 0.430 0.426 0.435 2,366,269 0.4289 -0.95%
2004-08-17 0 1.050 1.030 1.060 1.050 1.060 430,000 455,500 1.0593 0.430 0.422 0.435 0.430 0.435 1,048,965 0.4342 0.00%
2004-08-16 0 1.050 1.040 1.070 1.040 1.050 142,000 147,980 1.0421 0.430 0.426 0.439 0.426 0.430 346,402 0.4272 1.94%
2004-08-13 0 1.030 1.030 1.070 1.030 1.030 50,000 51,500 1.0300 0.422 0.422 0.439 0.422 0.422 121,973 0.4222 -1.90%
2004-08-12 0 1.050 1.050 1.070 1.040 1.060 130,000 136,100 1.0469 0.430 0.430 0.439 0.426 0.435 317,129 0.4292 -0.94%
2004-08-11 0 1.060 1.060 1.070 1.060 1.080 396,000 424,160 1.0711 0.435 0.435 0.439 0.435 0.443 966,023 0.4391 -2.75%
2004-08-10 0 1.090 1.090 1.100 1.080 1.080 8,000 8,640 1.0800 0.447 0.447 0.451 0.443 0.443 19,516 0.4427 -1.80%
2004-08-09 0 1.110 1.110 1.140 1.110 1.120 160,000 179,000 1.1188 0.455 0.455 0.467 0.455 0.459 390,312 0.4586 -2.63%
2004-08-06 0 1.140 1.120 1.140 - - 0 0 - 0.467 0.459 0.467 - - 0 - -0.87%
2004-08-05 0 1.150 1.140 1.150 1.120 1.150 508,000 573,460 1.1289 0.471 0.467 0.471 0.459 0.471 1,239,242 0.4628 2.68%
2004-08-04 0 1.120 1.120 1.140 1.110 1.130 406,000 455,240 1.1213 0.459 0.459 0.467 0.455 0.463 990,418 0.4596 0.00%
2004-08-03 0 1.120 1.120 1.140 1.120 1.120 232,000 259,840 1.1200 0.459 0.459 0.467 0.459 0.459 565,953 0.4591 0.00%
2004-08-02 0 1.120 1.120 1.140 1.120 1.130 120,000 135,400 1.1283 0.459 0.459 0.467 0.459 0.463 292,734 0.4625 -0.88%
2004-07-30 0 1.130 1.130 1.150 1.130 1.140 84,000 94,980 1.1307 0.463 0.463 0.471 0.463 0.467 204,914 0.4635 -1.74%
2004-07-29 0 1.150 1.120 1.150 1.110 1.170 182,000 205,940 1.1315 0.471 0.459 0.471 0.455 0.480 443,980 0.4638 1.77%
2004-07-28 0 1.130 1.130 1.140 1.130 1.140 124,000 140,660 1.1344 0.463 0.463 0.467 0.463 0.467 302,492 0.4650 -0.88%
2004-07-27 0 1.140 1.120 1.140 1.140 1.140 78,000 88,920 1.1400 0.467 0.459 0.467 0.467 0.467 190,277 0.4673 0.00%
2004-07-26 0 1.140 1.140 1.150 1.140 1.140 118,000 134,520 1.1400 0.467 0.467 0.471 0.467 0.467 287,855 0.4673 -1.72%
2004-07-23 0 1.160 1.150 1.160 1.150 1.180 426,000 492,780 1.1568 0.476 0.471 0.476 0.471 0.484 1,039,207 0.4742 1.75%
2004-07-22 0 1.140 1.140 1.150 1.140 1.150 782,000 896,360 1.1462 0.467 0.467 0.471 0.467 0.471 1,907,652 0.4699 -1.72%
2004-07-21 0 1.160 1.150 1.160 1.150 1.170 884,000 1,027,360 1.1622 0.476 0.471 0.476 0.471 0.480 2,156,476 0.4764 -0.85%
2004-07-20 0 1.170 1.170 1.190 1.100 1.190 2,564,000 2,989,860 1.1661 0.480 0.480 0.488 0.451 0.488 6,254,757 0.4780 6.36%
2004-07-19 0 1.100 1.100 1.120 1.090 1.110 500,000 551,420 1.1028 0.451 0.451 0.459 0.447 0.455 1,219,726 0.4521 0.92%
2004-07-16 0 1.090 1.080 1.100 1.090 1.090 50,000 54,500 1.0900 0.447 0.443 0.451 0.447 0.447 121,973 0.4468 0.93%
2004-07-15 0 1.080 1.080 1.100 1.080 1.080 110,000 118,800 1.0800 0.443 0.443 0.451 0.443 0.443 268,340 0.4427 0.00%
2004-07-14 0 1.080 1.080 1.100 1.060 1.100 144,000 156,980 1.0901 0.443 0.443 0.451 0.435 0.451 351,281 0.4469 -1.82%
2004-07-13 0 1.100 1.070 1.100 1.070 1.110 214,000 235,140 1.0988 0.451 0.439 0.451 0.439 0.455 522,043 0.4504 0.92%
2004-07-12 0 1.090 1.090 1.110 1.080 1.100 188,000 204,040 1.0853 0.447 0.447 0.455 0.443 0.451 458,617 0.4449 -0.91%
2004-07-09 0 1.100 1.070 1.100 1.070 1.120 416,000 458,820 1.1029 0.451 0.439 0.451 0.439 0.459 1,014,812 0.4521 -0.90%
2004-07-08 0 1.110 1.090 1.110 1.090 1.110 442,000 485,880 1.0993 0.455 0.447 0.455 0.447 0.455 1,078,238 0.4506 0.91%
2004-07-07 0 1.100 1.090 1.100 1.060 1.110 638,000 697,080 1.0926 0.451 0.447 0.451 0.435 0.455 1,556,371 0.4479 -0.90%
2004-07-06 0 1.110 1.100 1.110 1.040 1.110 1,646,000 1,767,640 1.0739 0.455 0.451 0.455 0.426 0.455 4,015,339 0.4402 3.74%
2004-07-05 0 1.070 1.070 1.080 1.070 1.070 210,000 224,700 1.0700 0.439 0.439 0.443 0.439 0.439 512,285 0.4386 -0.93%
2004-07-02 0 1.080 1.080 1.100 1.060 1.090 498,000 537,440 1.0792 0.443 0.443 0.451 0.435 0.447 1,214,848 0.4424 0.00%
2004-06-30 0 1.080 1.060 1.080 1.070 1.080 294,000 316,820 1.0776 0.443 0.435 0.443 0.439 0.443 717,199 0.4417 0.00%
2004-06-29 0 1.080 1.080 1.090 1.020 1.080 346,000 370,800 1.0717 0.443 0.443 0.447 0.418 0.443 844,051 0.4393 0.93%
2004-06-28 0 1.070 1.070 1.080 1.040 1.080 254,000 270,720 1.0658 0.439 0.439 0.443 0.426 0.443 619,621 0.4369 2.88%
2004-06-25 0 1.040 1.040 1.050 1.040 1.040 90,000 93,600 1.0400 0.426 0.426 0.430 0.426 0.426 219,551 0.4263 0.97%
2004-06-24 0 1.030 1.030 1.040 0.990 1.040 362,000 372,720 1.0296 0.422 0.422 0.426 0.406 0.426 883,082 0.4221 5.10%
2004-06-23 0 0.980 0.980 1.000 - - 0 0 - 0.402 0.402 0.410 - - 0 - 0.00%
2004-06-21 0 0.980 0.980 1.000 0.980 0.980 10,000 9,800 0.9800 0.402 0.402 0.410 0.402 0.402 24,395 0.4017 0.00%
2004-06-18 0 0.980 0.980 1.000 0.960 0.990 690,000 680,740 0.9866 0.402 0.402 0.410 0.394 0.406 1,683,222 0.4044 -1.01%
2004-06-17 0 0.990 0.990 1.010 0.990 1.000 1,160,000 1,150,560 0.9919 0.406 0.406 0.414 0.406 0.410 2,829,765 0.4066 -1.98%
2004-06-16 0 1.010 1.010 1.040 1.010 1.040 766,000 781,040 1.0196 0.414 0.414 0.426 0.414 0.426 1,868,621 0.4180 -1.94%
2004-06-15 0 1.030 1.020 1.050 1.030 1.040 150,000 155,000 1.0333 0.422 0.418 0.430 0.422 0.426 365,918 0.4236 -0.96%
2004-06-14 0 1.040 1.040 1.050 1.040 1.080 374,000 392,940 1.0506 0.426 0.426 0.430 0.426 0.443 912,355 0.4307 -2.80%
2004-06-11 0 1.070 1.070 1.080 1.040 1.070 338,000 357,120 1.0566 0.439 0.439 0.443 0.426 0.439 824,535 0.4331 -0.93%
2004-06-10 0 1.080 1.050 1.080 1.050 1.080 516,000 550,100 1.0661 0.443 0.430 0.443 0.430 0.443 1,258,758 0.4370 1.89%
2004-06-09 0 1.060 1.060 1.070 1.060 1.080 176,000 187,340 1.0644 0.435 0.435 0.439 0.435 0.443 429,344 0.4363 -0.93%
2004-06-08 0 1.070 1.060 1.080 1.060 1.070 396,000 421,240 1.0637 0.439 0.435 0.443 0.435 0.439 966,023 0.4361 0.94%
2004-06-07 0 1.060 1.060 1.070 1.040 1.070 680,000 725,200 1.0665 0.435 0.435 0.439 0.426 0.439 1,658,828 0.4372 1.92%
2004-06-04 0 1.040 1.030 1.040 1.020 1.070 370,000 383,600 1.0368 0.426 0.422 0.426 0.418 0.439 902,598 0.4250 0.00%
2004-06-03 0 1.040 1.030 1.040 1.030 1.070 632,000 664,460 1.0514 0.426 0.422 0.426 0.422 0.439 1,541,734 0.4310 -1.89%
2004-06-02 0 1.060 1.060 1.070 1.050 1.070 296,000 314,440 1.0623 0.435 0.435 0.439 0.430 0.439 722,078 0.4355 -1.85%
2004-06-01 0 1.080 1.060 1.080 1.060 1.080 168,000 179,480 1.0683 0.443 0.435 0.443 0.435 0.443 409,828 0.4379 1.89%
2004-05-31 0 1.060 1.060 1.080 1.050 1.060 288,000 304,080 1.0558 0.435 0.435 0.443 0.430 0.435 702,562 0.4328 0.95%
2004-05-28 0 1.050 1.050 1.060 1.050 1.080 796,000 847,320 1.0645 0.430 0.430 0.435 0.430 0.443 1,941,804 0.4364 -2.78%
2004-05-27 0 1.080 1.070 1.080 1.050 1.080 866,000 922,340 1.0651 0.443 0.439 0.443 0.430 0.443 2,112,566 0.4366 4.85%
2004-05-25 0 1.030 1.000 1.030 1.020 1.050 562,000 576,340 1.0255 0.422 0.410 0.422 0.418 0.430 1,370,972 0.4204 -1.90%
2004-05-24 0 1.050 1.040 1.060 1.040 1.050 264,000 276,480 1.0473 0.430 0.426 0.435 0.426 0.430 644,016 0.4293 1.94%
2004-05-21 0 1.030 1.030 1.040 1.000 1.030 680,000 688,100 1.0119 0.422 0.422 0.426 0.410 0.422 1,658,828 0.4148 3.52%
2004-05-20 0 1.010 1.000 1.010 0.990 1.010 728,000 728,500 1.0007 0.408 0.404 0.408 0.400 0.408 1,802,694 0.4041 2.02%
2004-05-19 0 0.990 0.990 1.000 0.960 1.010 1,394,000 1,368,080 0.9814 0.400 0.400 0.404 0.388 0.408 3,451,863 0.3963 3.13%
2004-05-18 0 0.960 0.950 0.960 0.910 0.960 506,000 470,500 0.9298 0.388 0.384 0.388 0.367 0.388 1,252,972 0.3755 5.49%
2004-05-17 0 0.910 0.880 0.940 0.910 1.020 752,000 739,900 0.9839 0.367 0.355 0.380 0.367 0.412 1,862,124 0.3973 -10.78%
2004-05-14 0 1.020 1.000 1.030 1.020 1.110 364,000 379,740 1.0432 0.412 0.404 0.416 0.412 0.448 901,347 0.4213 -3.77%
2004-05-13 0 1.060 1.050 1.080 1.060 1.070 370,000 392,300 1.0603 0.428 0.424 0.436 0.428 0.432 916,205 0.4282 -1.85%
2004-05-12 0 1.080 1.080 1.090 1.060 1.090 1,080,000 1,176,140 1.0890 0.436 0.436 0.440 0.428 0.440 2,674,327 0.4398 -0.92%
2004-05-11 0 1.090 1.070 1.090 1.070 1.090 152,000 164,780 1.0841 0.440 0.432 0.440 0.432 0.440 376,387 0.4378 0.00%
2004-05-10 0 1.090 1.060 1.090 1.060 1.110 1,044,000 1,148,020 1.0996 0.440 0.428 0.440 0.428 0.448 2,585,183 0.4441 -0.91%
2004-05-07 0 1.100 1.100 1.110 1.080 1.100 200,000 218,900 1.0945 0.444 0.444 0.448 0.436 0.444 495,246 0.4420 -0.90%
2004-05-06 0 1.110 1.110 1.140 1.090 1.110 426,000 468,280 1.0992 0.448 0.448 0.460 0.440 0.448 1,054,873 0.4439 2.78%
2004-05-05 0 1.080 1.080 1.100 1.060 1.110 492,000 530,740 1.0787 0.436 0.436 0.444 0.428 0.448 1,218,304 0.4356 -0.92%
2004-05-04 0 1.090 1.090 1.100 1.050 1.100 318,000 342,240 1.0762 0.440 0.440 0.444 0.424 0.444 787,441 0.4346 3.81%
2004-05-03 0 1.050 1.050 1.070 1.050 1.050 276,000 289,800 1.0500 0.424 0.424 0.432 0.424 0.424 683,439 0.4240 0.96%
2004-04-30 0 1.040 1.030 1.040 1.000 1.080 996,000 1,017,920 1.0220 0.420 0.416 0.420 0.404 0.436 2,466,324 0.4127 -1.89%
2004-04-29 0 1.060 1.060 1.070 1.060 1.120 820,000 896,100 1.0928 0.428 0.428 0.432 0.428 0.452 2,030,507 0.4413 -6.19%
2004-04-28 0 1.130 1.130 1.140 1.130 1.140 164,000 185,340 1.1301 0.456 0.456 0.460 0.456 0.460 406,101 0.4564 0.00%
2004-04-27 0 1.130 1.120 1.150 1.120 1.130 330,000 370,620 1.1231 0.456 0.452 0.464 0.452 0.456 817,155 0.4535 -0.88%
2004-04-26 0 1.140 1.120 1.140 1.140 1.150 354,000 404,100 1.1415 0.460 0.452 0.460 0.460 0.464 876,585 0.4610 0.00%
2004-04-23 0 1.140 1.140 1.150 1.140 1.210 692,000 794,340 1.1479 0.460 0.460 0.464 0.460 0.489 1,713,550 0.4636 1.79%
2004-04-22 0 1.120 1.120 1.130 1.120 1.170 448,000 507,780 1.1334 0.452 0.452 0.456 0.452 0.472 1,109,350 0.4577 -0.88%
2004-04-21 0 1.130 1.130 1.140 1.100 1.180 826,000 934,720 1.1316 0.456 0.456 0.460 0.444 0.477 2,045,365 0.4570 -4.24%
2004-04-20 0 1.180 1.180 1.190 1.160 1.260 1,608,000 1,918,320 1.1930 0.477 0.477 0.481 0.468 0.509 3,981,775 0.4818 -6.35%
2004-04-19 0 1.260 1.250 1.270 1.250 1.300 1,260,000 1,600,920 1.2706 0.509 0.505 0.513 0.505 0.525 3,120,048 0.5131 0.00%
2004-04-16 0 1.260 1.250 1.260 1.250 1.260 1,312,000 1,644,680 1.2536 0.509 0.505 0.509 0.505 0.509 3,248,812 0.5062 0.00%
2004-04-15 0 1.260 1.250 1.260 1.250 1.280 1,302,000 1,645,860 1.2641 0.509 0.505 0.509 0.505 0.517 3,224,049 0.5105 -0.79%
2004-04-14 0 1.270 1.270 1.280 1.270 1.310 1,110,000 1,430,500 1.2887 0.513 0.513 0.517 0.513 0.529 2,748,614 0.5204 -2.31%
2004-04-13 0 1.300 1.300 1.320 1.300 1.330 1,238,000 1,633,720 1.3196 0.525 0.525 0.533 0.525 0.537 3,065,571 0.5329 -2.26%
2004-04-08 0 1.330 1.320 1.330 1.300 1.330 360,000 472,100 1.3114 0.537 0.533 0.537 0.525 0.537 891,442 0.5296 0.76%
2004-04-07 0 1.320 1.320 1.330 1.320 1.340 412,000 550,560 1.3363 0.533 0.533 0.537 0.533 0.541 1,020,206 0.5397 -1.49%
2004-04-06 0 1.340 1.330 1.340 1.300 1.340 672,000 890,820 1.3256 0.541 0.537 0.541 0.525 0.541 1,664,026 0.5353 2.29%
2004-04-02 0 1.310 1.300 1.310 1.300 1.320 610,000 798,500 1.3090 0.529 0.525 0.529 0.525 0.533 1,510,499 0.5286 -0.76%
2004-04-01 0 1.320 1.320 1.330 1.290 1.320 1,214,000 1,587,360 1.3075 0.533 0.533 0.537 0.521 0.533 3,006,141 0.5280 1.54%
2004-03-31 0 1.300 1.300 1.310 1.270 1.300 694,000 893,500 1.2875 0.525 0.525 0.529 0.513 0.525 1,718,503 0.5199 0.78%
2004-03-30 0 1.290 1.280 1.290 1.270 1.320 1,068,000 1,385,740 1.2975 0.521 0.517 0.521 0.513 0.533 2,644,612 0.5240 1.57%
2004-03-29 0 1.270 1.270 1.280 1.250 1.310 2,718,000 3,449,440 1.2691 0.513 0.513 0.517 0.505 0.529 6,730,389 0.5125 -3.79%
2004-03-26 0 1.320 1.310 1.330 1.320 1.370 1,156,000 1,549,360 1.3403 0.533 0.529 0.537 0.533 0.553 2,862,520 0.5413 -1.49%
2004-03-25 0 1.340 1.330 1.340 1.340 1.360 1,952,000 2,632,120 1.3484 0.541 0.537 0.541 0.541 0.549 4,833,598 0.5445 -0.74%
2004-03-24 0 1.350 1.330 1.350 1.330 1.350 832,000 1,120,740 1.3470 0.545 0.537 0.545 0.537 0.545 2,060,222 0.5440 0.75%
2004-03-23 0 1.340 1.330 1.340 1.280 1.340 874,000 1,147,180 1.3126 0.541 0.537 0.541 0.517 0.541 2,164,224 0.5301 3.88%
2004-03-22 0 1.290 1.290 1.310 1.290 1.320 576,000 747,280 1.2974 0.521 0.521 0.529 0.521 0.533 1,426,308 0.5239 -1.53%
2004-03-19 0 1.310 1.310 1.320 1.300 1.320 608,000 797,060 1.3110 0.529 0.529 0.533 0.525 0.533 1,505,547 0.5294 0.00%
2004-03-18 0 1.310 1.310 1.320 1.310 1.340 610,000 810,780 1.3291 0.529 0.529 0.533 0.529 0.541 1,510,499 0.5368 -2.24%
2004-03-17 0 1.340 1.340 1.360 1.330 1.360 1,676,000 2,254,960 1.3454 0.541 0.541 0.549 0.537 0.549 4,150,159 0.5433 1.52%
2004-03-16 0 1.320 1.320 1.330 1.280 1.340 2,168,000 2,853,840 1.3163 0.533 0.533 0.537 0.517 0.541 5,368,463 0.5316 0.00%
2004-03-15 0 1.320 1.320 1.330 1.310 1.350 2,546,000 3,407,780 1.3385 0.533 0.533 0.537 0.529 0.545 6,304,478 0.5405 1.54%
2004-03-12 0 1.300 1.310 1.320 1.240 1.310 2,010,000 2,561,560 1.2744 0.525 0.529 0.533 0.501 0.529 4,977,219 0.5147 0.00%
2004-03-11 0 1.300 1.300 1.310 1.280 1.340 5,664,000 7,372,800 1.3017 0.525 0.525 0.529 0.517 0.541 14,025,358 0.5257 -4.41%
2004-03-10 0 1.360 1.350 1.360 1.350 1.400 3,696,000 5,028,880 1.3606 0.549 0.545 0.549 0.545 0.565 9,152,140 0.5495 -2.86%
2004-03-09 0 1.400 1.400 1.410 1.390 1.440 1,276,000 1,812,800 1.4207 0.565 0.565 0.569 0.561 0.582 3,159,668 0.5737 -2.10%
2004-03-08 0 1.430 1.430 1.440 1.430 1.470 1,306,000 1,890,460 1.4475 0.577 0.577 0.582 0.577 0.594 3,233,954 0.5846 -0.69%
2004-03-05 0 1.440 1.430 1.440 1.430 1.460 1,754,000 2,535,940 1.4458 0.582 0.577 0.582 0.577 0.590 4,343,305 0.5839 0.70%
2004-03-04 0 1.430 1.430 1.440 1.430 1.450 1,214,000 1,743,560 1.4362 0.577 0.577 0.582 0.577 0.586 3,006,141 0.5800 0.00%
2004-03-03 0 1.430 1.430 1.440 1.420 1.490 3,478,000 5,044,100 1.4503 0.577 0.577 0.582 0.573 0.602 8,612,323 0.5857 -3.38%
2004-03-02 0 1.480 1.470 1.480 1.420 1.520 12,582,000 18,529,120 1.4727 0.598 0.594 0.598 0.573 0.614 31,155,907 0.5947 2.78%
2004-03-01 0 1.440 1.430 1.440 1.390 1.440 9,052,000 12,881,360 1.4230 0.582 0.577 0.582 0.561 0.582 22,414,820 0.5747 2.86%
2004-02-27 0 1.400 1.390 1.400 1.370 1.400 1,018,000 1,410,960 1.3860 0.565 0.561 0.565 0.553 0.565 2,520,801 0.5597 1.45%
2004-02-26 0 1.380 1.380 1.390 1.370 1.390 1,602,000 2,210,220 1.3797 0.557 0.557 0.561 0.553 0.561 3,966,918 0.5572 1.47%
2004-02-25 0 1.360 1.350 1.370 1.350 1.380 2,320,000 3,156,820 1.3607 0.549 0.545 0.553 0.545 0.557 5,744,850 0.5495 -1.45%
2004-02-24 0 1.380 1.370 1.380 1.370 1.390 2,054,000 2,832,140 1.3788 0.557 0.553 0.557 0.553 0.561 5,086,173 0.5568 0.00%
2004-02-23 0 1.380 1.370 1.380 1.350 1.380 2,468,000 3,377,280 1.3684 0.557 0.553 0.557 0.545 0.557 6,111,332 0.5526 0.73%
2004-02-20 0 1.370 1.360 1.370 1.350 1.400 3,052,000 4,191,140 1.3732 0.553 0.549 0.553 0.545 0.565 7,557,449 0.5546 -1.44%
2004-02-19 0 1.390 1.390 1.400 1.390 1.420 2,510,000 3,515,600 1.4006 0.561 0.561 0.565 0.561 0.573 6,215,334 0.5656 -2.11%
2004-02-18 0 1.420 1.410 1.420 1.410 1.440 5,526,000 7,860,080 1.4224 0.573 0.569 0.573 0.569 0.582 13,683,639 0.5744 -0.70%
2004-02-17 0 1.430 1.430 1.440 1.410 1.440 4,014,000 5,714,960 1.4238 0.577 0.577 0.582 0.569 0.582 9,939,581 0.5750 0.70%
2004-02-16 0 1.420 1.420 1.430 1.390 1.440 7,080,000 10,017,360 1.4149 0.573 0.573 0.577 0.561 0.582 17,531,698 0.5714 -1.39%
2004-02-13 0 1.440 1.430 1.440 1.320 1.440 14,169,000 19,923,360 1.4061 0.582 0.577 0.582 0.533 0.582 35,085,681 0.5678 9.09%
2004-02-12 0 1.320 1.320 1.330 1.310 1.340 2,040,000 2,706,520 1.3267 0.533 0.533 0.537 0.529 0.541 5,051,506 0.5358 0.00%
2004-02-11 0 1.320 1.320 1.330 1.310 1.340 3,902,000 5,163,320 1.3232 0.533 0.533 0.537 0.529 0.541 9,662,244 0.5344 0.00%
2004-02-10 0 1.320 1.310 1.320 1.300 1.330 4,274,000 5,640,260 1.3197 0.533 0.529 0.533 0.525 0.537 10,583,401 0.5329 0.00%
2004-02-09 0 1.320 1.330 1.340 1.300 1.340 5,117,000 6,779,760 1.3249 0.533 0.537 0.541 0.525 0.541 12,670,861 0.5351 1.54%
2004-02-06 0 1.300 1.280 1.300 1.260 1.300 3,456,000 4,436,460 1.2837 0.525 0.517 0.525 0.509 0.525 8,557,846 0.5184 3.17%
2004-02-05 0 1.260 1.250 1.260 1.260 1.280 732,000 931,880 1.2731 0.509 0.505 0.509 0.509 0.517 1,812,599 0.5141 -1.56%
2004-02-04 0 1.280 1.280 1.290 1.280 1.300 2,986,000 3,839,600 1.2859 0.517 0.517 0.521 0.517 0.525 7,394,018 0.5193 0.79%
2004-02-03 0 1.270 1.270 1.280 1.260 1.300 3,118,000 3,978,400 1.2759 0.513 0.513 0.517 0.509 0.525 7,720,880 0.5153 0.00%
2004-02-02 0 1.270 1.270 1.280 1.230 1.290 3,174,000 3,979,240 1.2537 0.513 0.513 0.517 0.497 0.521 7,859,549 0.5063 0.79%
2004-01-30 0 1.260 1.250 1.270 1.260 1.280 794,000 1,010,620 1.2728 0.509 0.505 0.513 0.509 0.517 1,966,125 0.5140 -1.56%
2004-01-29 0 1.280 1.270 1.280 1.240 1.280 2,338,000 2,965,600 1.2684 0.517 0.513 0.517 0.501 0.517 5,789,422 0.5122 -0.78%
2004-01-28 0 1.290 1.280 1.300 1.280 1.300 2,486,000 3,216,340 1.2938 0.521 0.517 0.525 0.517 0.525 6,155,904 0.5225 -0.77%
2004-01-27 0 1.300 1.300 1.320 1.260 1.310 4,110,000 5,269,860 1.2822 0.525 0.525 0.533 0.509 0.529 10,177,299 0.5178 0.00%
2004-01-26 0 1.300 1.290 1.300 1.290 1.330 1,180,000 1,547,800 1.3117 0.525 0.521 0.525 0.521 0.537 2,921,950 0.5297 -1.52%
2004-01-21 0 1.320 1.320 1.340 1.320 1.330 788,000 1,044,040 1.3249 0.533 0.533 0.541 0.533 0.537 1,951,268 0.5351 0.00%
2004-01-20 0 1.320 1.320 1.330 1.300 1.320 3,312,000 4,353,680 1.3145 0.533 0.533 0.537 0.525 0.533 8,201,269 0.5309 2.33%
2004-01-19 0 1.290 1.280 1.290 1.220 1.310 2,136,000 2,713,860 1.2705 0.521 0.517 0.521 0.493 0.529 5,289,224 0.5131 -0.77%
2004-01-16 0 1.300 1.300 1.310 1.300 1.320 3,728,000 4,864,020 1.3047 0.525 0.525 0.529 0.525 0.533 9,231,380 0.5269 -1.52%
2004-01-15 0 1.320 1.320 1.330 1.320 1.370 1,128,000 1,513,300 1.3416 0.533 0.533 0.537 0.533 0.553 2,793,186 0.5418 -2.22%
2004-01-14 0 1.350 1.340 1.350 1.340 1.370 2,688,000 3,645,740 1.3563 0.545 0.541 0.545 0.541 0.553 6,656,102 0.5477 -0.74%
2004-01-13 0 1.360 1.360 1.370 1.300 1.390 7,966,000 10,690,160 1.3420 0.549 0.549 0.553 0.525 0.561 19,725,636 0.5419 3.03%
2004-01-12 0 1.320 1.320 1.330 1.300 1.380 4,950,000 6,569,800 1.3272 0.533 0.533 0.537 0.525 0.557 12,257,331 0.5360 -4.35%
2004-01-09 0 1.380 1.360 1.390 1.360 1.400 3,118,000 4,289,000 1.3756 0.557 0.549 0.561 0.549 0.565 7,720,880 0.5555 1.47%
2004-01-08 0 1.360 1.350 1.360 1.340 1.420 5,120,000 7,035,260 1.3741 0.549 0.545 0.549 0.541 0.573 12,678,290 0.5549 -2.86%
2004-01-07 0 1.400 1.400 1.410 1.380 1.440 7,204,000 10,202,860 1.4163 0.565 0.565 0.569 0.557 0.582 17,838,750 0.5719 0.72%
2004-01-06 0 1.390 1.380 1.390 1.360 1.480 12,302,000 17,354,620 1.4107 0.561 0.557 0.561 0.549 0.598 30,462,563 0.5697 -4.14%
2004-01-05 0 1.450 1.440 1.450 1.380 1.460 32,794,000 46,838,640 1.4283 0.586 0.582 0.586 0.557 0.590 81,205,437 0.5768 5.07%
2004-01-02 0 1.380 1.380 1.390 1.270 1.390 40,768,000 55,036,260 1.3500 0.557 0.557 0.561 0.513 0.561 100,950,883 0.5452 8.66%
2003-12-31 0 1.270 1.270 1.280 1.200 1.280 4,404,000 5,425,720 1.2320 0.513 0.513 0.517 0.485 0.517 10,905,310 0.4975 4.10%
2003-12-30 0 1.220 1.210 1.220 1.200 1.260 12,198,000 14,955,880 1.2261 0.493 0.489 0.493 0.485 0.509 30,205,035 0.4951 1.67%
2003-12-29 0 1.200 1.200 1.210 1.180 1.200 2,004,000 2,381,760 1.1885 0.485 0.485 0.489 0.477 0.485 4,962,362 0.4800 0.84%
2003-12-24 0 1.190 1.190 1.200 1.180 1.190 1,230,000 1,459,880 1.1869 0.481 0.481 0.485 0.477 0.481 3,045,761 0.4793 1.71%
2003-12-23 0 1.170 1.170 1.190 1.170 1.210 3,414,000 4,038,620 1.1830 0.472 0.472 0.481 0.472 0.489 8,453,844 0.4777 -3.31%
2003-12-22 0 1.210 1.210 1.220 1.180 1.230 3,076,000 3,698,400 1.2023 0.489 0.489 0.493 0.477 0.497 7,616,879 0.4856 -1.63%
2003-12-19 0 1.230 1.220 1.230 1.200 1.230 4,962,000 6,038,280 1.2169 0.497 0.493 0.497 0.485 0.497 12,287,046 0.4914 2.50%
2003-12-18 0 1.200 1.190 1.200 1.140 1.210 4,216,000 4,950,100 1.1741 0.485 0.481 0.485 0.460 0.489 10,439,779 0.4742 0.84%
2003-12-17 0 1.190 1.180 1.190 1.160 1.210 5,022,000 5,901,000 1.1750 0.481 0.477 0.481 0.468 0.489 12,435,619 0.4745 0.00%
2003-12-16 0 1.190 1.190 1.200 1.180 1.210 8,056,000 9,639,620 1.1966 0.481 0.481 0.485 0.477 0.489 19,948,497 0.4832 -0.83%
2003-12-15 0 1.200 1.200 1.210 1.200 1.300 8,880,000 11,095,160 1.2495 0.485 0.485 0.489 0.485 0.525 21,988,909 0.5046 -6.25%
2003-12-12 0 1.280 1.270 1.280 1.270 1.290 21,088,000 27,053,440 1.2829 0.517 0.513 0.517 0.513 0.521 52,218,706 0.5181 0.79%
2003-12-11 0 1.270 1.260 1.270 1.260 1.300 62,792,000 80,544,360 1.2827 0.513 0.509 0.513 0.509 0.525 155,487,339 0.5180 2.42%
2003-12-10 0 1.240 1.240 1.250 1.150 1.250 32,896,000 39,807,200 1.2101 0.501 0.501 0.505 0.464 0.505 81,458,012 0.4887 6.90%
2003-12-09 0 1.160 1.150 1.160 1.120 1.160 2,200,000 2,526,660 1.1485 0.468 0.464 0.468 0.452 0.468 5,447,703 0.4638 3.57%
2003-12-08 0 1.120 1.120 1.130 1.120 1.150 818,000 923,560 1.1290 0.452 0.452 0.456 0.452 0.464 2,025,555 0.4560 -0.88%
2003-12-05 0 1.130 1.130 1.140 1.120 1.140 614,000 695,580 1.1329 0.456 0.456 0.460 0.452 0.460 1,520,404 0.4575 -0.88%
2003-12-04 0 1.140 1.130 1.140 1.120 1.160 1,584,000 1,813,500 1.1449 0.460 0.456 0.460 0.452 0.468 3,922,346 0.4624 -0.87%
2003-12-03 0 1.150 1.140 1.160 1.130 1.180 6,616,000 7,662,200 1.1581 0.464 0.460 0.468 0.456 0.477 16,382,728 0.4677 1.77%
2003-12-02 0 1.130 1.120 1.130 1.110 1.160 2,516,000 2,851,480 1.1333 0.456 0.452 0.456 0.448 0.468 6,230,191 0.4577 0.00%
2003-12-01 0 1.130 1.130 1.140 1.110 1.150 1,362,000 1,542,260 1.1323 0.456 0.456 0.460 0.448 0.464 3,372,623 0.4573 1.80%
2003-11-28 0 1.110 1.110 1.120 1.090 1.120 1,306,000 1,444,160 1.1058 0.448 0.448 0.452 0.440 0.452 3,233,954 0.4466 1.83%
2003-11-27 0 1.090 1.080 1.100 1.080 1.100 212,000 229,760 1.0838 0.440 0.436 0.444 0.436 0.444 524,960 0.4377 0.93%
2003-11-26 0 1.080 1.080 1.090 1.060 1.100 752,000 810,780 1.0782 0.436 0.436 0.440 0.428 0.444 1,862,124 0.4354 0.00%
2003-11-25 0 1.080 1.080 1.090 1.080 1.090 482,000 522,260 1.0835 0.436 0.436 0.440 0.436 0.440 1,193,542 0.4376 0.00%
2003-11-24 0 1.080 1.070 1.080 1.070 1.080 520,000 560,460 1.0778 0.436 0.432 0.436 0.432 0.436 1,287,639 0.4353 0.00%
2003-11-21 0 1.080 1.070 1.080 1.060 1.080 1,012,000 1,080,440 1.0676 0.436 0.432 0.436 0.428 0.436 2,505,943 0.4312 0.00%
2003-11-20 0 1.080 1.080 1.090 1.070 1.100 1,528,000 1,658,360 1.0853 0.436 0.436 0.440 0.432 0.444 3,783,677 0.4383 -1.82%
2003-11-19 0 1.100 1.100 1.110 1.100 1.120 1,252,000 1,385,120 1.1063 0.444 0.444 0.448 0.444 0.452 3,100,238 0.4468 -1.79%
2003-11-18 0 1.120 1.110 1.130 1.100 1.130 578,000 646,020 1.1177 0.452 0.448 0.456 0.444 0.456 1,431,260 0.4514 0.00%
2003-11-17 0 1.120 1.120 1.130 1.110 1.120 742,000 830,240 1.1189 0.452 0.452 0.456 0.448 0.452 1,837,362 0.4519 -0.88%
2003-11-14 0 1.130 1.110 1.130 1.120 1.130 2,030,000 2,288,000 1.1271 0.456 0.448 0.456 0.452 0.456 5,026,744 0.4552 0.89%
2003-11-13 0 1.120 1.120 1.130 1.110 1.120 1,026,000 1,146,920 1.1179 0.452 0.452 0.456 0.448 0.452 2,540,610 0.4514 0.00%
2003-11-12 0 1.120 1.100 1.120 1.090 1.120 838,000 916,740 1.0940 0.452 0.444 0.452 0.440 0.452 2,075,079 0.4418 1.82%
2003-11-11 0 1.100 1.100 1.120 1.090 1.120 994,000 1,092,880 1.0995 0.444 0.444 0.452 0.440 0.452 2,461,371 0.4440 -1.79%
2003-11-10 0 1.120 1.110 1.120 1.100 1.130 2,690,000 2,970,520 1.1043 0.452 0.448 0.452 0.444 0.456 6,661,055 0.4460 -2.61%
2003-11-07 0 1.150 1.130 1.150 1.130 1.150 386,000 438,680 1.1365 0.464 0.456 0.464 0.456 0.464 955,824 0.4590 1.77%
2003-11-06 0 1.130 1.130 1.140 1.120 1.130 1,036,000 1,169,480 1.1288 0.456 0.456 0.460 0.452 0.456 2,565,373 0.4559 0.00%
2003-11-05 0 1.130 1.130 1.150 1.130 1.170 1,056,000 1,213,580 1.1492 0.456 0.456 0.464 0.456 0.472 2,614,897 0.4641 -1.74%
2003-11-04 0 1.150 1.150 1.160 1.150 1.190 4,762,000 5,578,380 1.1714 0.464 0.464 0.468 0.464 0.481 11,791,800 0.4731 -2.54%
2003-11-03 0 1.180 1.170 1.180 1.150 1.210 15,130,000 17,983,880 1.1886 0.477 0.472 0.477 0.464 0.489 37,465,337 0.4800 2.61%
2003-10-31 0 1.150 1.140 1.150 1.100 1.170 8,340,000 9,549,120 1.1450 0.464 0.460 0.464 0.444 0.472 20,651,746 0.4624 4.55%
2003-10-30 0 1.100 1.090 1.100 1.090 1.120 1,538,000 1,691,580 1.0999 0.444 0.440 0.444 0.440 0.452 3,808,439 0.4442 0.00%
2003-10-29 0 1.100 1.090 1.100 1.100 1.130 3,142,000 3,491,520 1.1112 0.444 0.440 0.444 0.444 0.456 7,780,310 0.4488 -1.79%
2003-10-28 0 1.120 1.110 1.130 1.110 1.140 1,150,000 1,291,540 1.1231 0.452 0.448 0.456 0.448 0.460 2,847,663 0.4535 0.90%
2003-10-27 0 1.110 1.100 1.110 1.100 1.120 1,884,000 2,085,480 1.1069 0.448 0.444 0.448 0.444 0.452 4,665,214 0.4470 1.83%
2003-10-24 0 1.090 1.090 1.100 1.060 1.100 1,370,000 1,472,340 1.0747 0.440 0.440 0.444 0.428 0.444 3,392,433 0.4340 0.00%
2003-10-23 0 1.090 1.080 1.090 1.090 1.140 3,216,000 3,582,480 1.1140 0.440 0.436 0.440 0.440 0.460 7,963,551 0.4499 -5.22%
2003-10-22 0 1.150 1.150 1.160 1.150 1.170 2,354,000 2,712,980 1.1525 0.464 0.464 0.468 0.464 0.472 5,829,042 0.4654 -0.86%
2003-10-21 0 1.160 1.150 1.160 1.140 1.170 4,638,000 5,332,260 1.1497 0.468 0.464 0.468 0.460 0.472 11,484,748 0.4643 0.00%
2003-10-20 0 1.160 1.150 1.160 1.130 1.160 4,554,000 5,235,400 1.1496 0.468 0.464 0.468 0.456 0.468 11,276,745 0.4643 1.75%
2003-10-17 0 1.140 1.130 1.140 1.130 1.150 1,924,000 2,197,320 1.1421 0.460 0.456 0.460 0.456 0.464 4,764,264 0.4612 -0.87%
2003-10-16 0 1.150 1.140 1.150 1.140 1.180 6,752,000 7,824,400 1.1588 0.464 0.460 0.464 0.460 0.477 16,719,495 0.4680 0.00%
2003-10-15 0 1.150 1.140 1.150 1.120 1.150 5,300,000 6,022,280 1.1363 0.464 0.460 0.464 0.452 0.464 13,124,011 0.4589 2.68%
2003-10-14 0 1.120 1.120 1.130 1.110 1.140 2,654,000 2,991,880 1.1273 0.452 0.452 0.456 0.448 0.460 6,571,910 0.4553 -0.88%
2003-10-13 0 1.130 1.110 1.130 1.110 1.130 1,594,000 1,790,080 1.1230 0.456 0.448 0.456 0.448 0.456 3,947,108 0.4535 0.00%
2003-10-10 0 1.130 1.120 1.130 1.110 1.150 2,870,000 3,232,040 1.1261 0.456 0.452 0.456 0.448 0.464 7,106,776 0.4548 -0.88%
2003-10-09 0 1.140 1.130 1.140 1.100 1.140 5,286,000 5,962,600 1.1280 0.460 0.456 0.460 0.444 0.460 13,089,344 0.4555 3.64%
2003-10-08 0 1.100 1.100 1.110 1.090 1.120 4,866,000 5,376,400 1.1049 0.444 0.444 0.448 0.440 0.452 12,049,328 0.4462 0.92%
2003-10-07 0 1.090 1.090 1.100 1.070 1.100 4,404,000 4,770,240 1.0832 0.440 0.440 0.444 0.432 0.444 10,905,310 0.4374 0.00%
2003-10-06 0 1.090 1.080 1.090 1.070 1.090 2,338,000 2,514,420 1.0755 0.440 0.436 0.440 0.432 0.440 5,789,422 0.4343 1.87%
2003-10-03 0 1.070 1.070 1.080 1.060 1.080 820,000 874,560 1.0665 0.432 0.432 0.436 0.428 0.436 2,030,507 0.4307 -0.93%
2003-10-02 0 1.080 1.080 1.090 1.050 1.080 2,298,000 2,440,440 1.0620 0.436 0.436 0.440 0.424 0.436 5,690,373 0.4289 2.86%
2003-09-30 0 1.050 1.040 1.050 1.020 1.050 1,180,000 1,224,640 1.0378 0.424 0.420 0.424 0.412 0.424 2,921,950 0.4191 2.94%
2003-09-29 0 1.020 1.020 1.030 1.020 1.040 920,000 943,600 1.0257 0.412 0.412 0.416 0.412 0.420 2,278,130 0.4142 -0.97%
2003-09-26 0 1.030 1.030 1.040 1.030 1.060 2,866,000 2,957,080 1.0318 0.416 0.416 0.420 0.416 0.428 7,096,871 0.4167 -2.83%
2003-09-25 0 1.060 1.050 1.060 1.050 1.070 1,382,000 1,459,780 1.0563 0.428 0.424 0.428 0.424 0.432 3,422,148 0.4266 -0.93%
2003-09-24 0 1.070 1.060 1.070 1.060 1.070 1,464,000 1,558,140 1.0643 0.432 0.428 0.432 0.428 0.432 3,625,199 0.4298 0.94%
2003-09-23 0 1.060 1.050 1.060 1.030 1.060 1,818,000 1,907,880 1.0494 0.428 0.424 0.428 0.416 0.428 4,501,783 0.4238 0.95%
2003-09-22 0 1.050 1.050 1.060 1.050 1.060 1,880,000 1,983,120 1.0549 0.424 0.424 0.428 0.424 0.428 4,655,310 0.4260 0.00%
2003-09-19 0 1.050 1.050 1.060 1.030 1.080 2,230,000 2,332,620 1.0460 0.424 0.424 0.428 0.416 0.436 5,521,990 0.4224 -1.41%
2003-09-18 0 1.080 1.080 1.090 1.030 1.080 3,608,000 3,821,600 1.0592 0.430 0.430 0.434 0.410 0.430 9,060,067 0.4218 0.93%
2003-09-17 0 1.070 1.070 1.080 1.070 1.110 2,980,000 3,238,700 1.0868 0.426 0.426 0.430 0.426 0.442 7,483,093 0.4328 -0.93%
2003-09-16 0 1.080 1.080 1.090 1.070 1.100 2,924,000 3,168,300 1.0835 0.430 0.430 0.434 0.426 0.438 7,342,471 0.4315 -2.70%
2003-09-15 0 1.110 1.100 1.110 1.100 1.120 1,008,000 1,117,520 1.1087 0.442 0.438 0.442 0.438 0.446 2,531,194 0.4415 -0.89%
2003-09-11 0 1.120 1.110 1.120 1.100 1.120 2,522,000 2,798,880 1.1098 0.446 0.442 0.446 0.438 0.446 6,333,007 0.4420 1.82%
2003-09-10 0 1.100 1.090 1.100 1.080 1.130 8,420,000 9,231,980 1.0964 0.438 0.434 0.438 0.430 0.450 21,143,504 0.4366 -3.51%
2003-09-09 0 1.140 1.130 1.140 1.130 1.180 4,602,000 5,281,600 1.1477 0.454 0.450 0.454 0.450 0.470 11,556,105 0.4570 -2.56%
2003-09-08 0 1.170 1.160 1.170 1.130 1.170 3,402,000 3,923,480 1.1533 0.466 0.462 0.466 0.450 0.466 8,542,779 0.4593 0.86%
2003-09-05 0 1.160 1.150 1.160 1.150 1.160 3,528,000 4,071,060 1.1539 0.462 0.458 0.462 0.458 0.462 8,859,178 0.4595 0.00%
2003-09-04 0 1.160 1.150 1.160 1.140 1.170 10,866,000 12,586,380 1.1583 0.462 0.458 0.462 0.454 0.466 27,285,666 0.4613 0.00%
2003-09-03 0 1.160 1.150 1.160 1.100 1.160 17,094,000 19,266,200 1.1271 0.462 0.458 0.462 0.438 0.462 42,924,828 0.4488 -0.85%
2003-09-02 0 1.170 1.160 1.170 1.160 1.190 1,692,000 1,983,860 1.1725 0.466 0.462 0.466 0.462 0.474 4,248,790 0.4669 -1.68%
2003-09-01 0 1.190 1.170 1.190 1.170 1.210 5,956,000 7,096,180 1.1914 0.474 0.466 0.474 0.466 0.482 14,956,141 0.4745 0.85%
2003-08-29 0 1.180 1.170 1.180 1.170 1.190 4,154,000 4,891,300 1.1775 0.470 0.466 0.470 0.466 0.474 10,431,130 0.4689 0.00%
2003-08-28 0 1.180 1.170 1.180 1.140 1.180 3,246,000 3,748,660 1.1549 0.470 0.466 0.470 0.454 0.470 8,151,047 0.4599 4.42%
2003-08-27 0 1.130 1.120 1.130 1.120 1.150 1,758,000 2,000,420 1.1379 0.450 0.446 0.450 0.446 0.458 4,414,522 0.4531 -0.88%
2003-08-26 0 1.140 1.120 1.140 1.110 1.140 5,802,000 6,501,740 1.1206 0.454 0.446 0.454 0.442 0.454 14,569,431 0.4463 -1.72%
2003-08-25 0 1.160 1.150 1.160 1.150 1.230 4,900,000 5,779,440 1.1795 0.462 0.458 0.462 0.458 0.490 12,304,414 0.4697 -5.69%
2003-08-22 0 1.230 1.220 1.230 1.210 1.250 2,828,000 3,451,400 1.2204 0.490 0.486 0.490 0.482 0.498 7,101,405 0.4860 0.00%
2003-08-21 0 1.230 1.220 1.230 1.220 1.260 5,906,000 7,328,660 1.2409 0.490 0.486 0.490 0.486 0.502 14,830,586 0.4942 0.00%
2003-08-20 0 1.230 1.220 1.230 1.190 1.230 6,070,000 7,353,400 1.2114 0.490 0.486 0.490 0.474 0.490 15,242,407 0.4824 1.65%
2003-08-19 0 1.210 1.190 1.210 1.190 1.270 10,918,000 13,411,120 1.2283 0.482 0.474 0.482 0.474 0.506 27,416,244 0.4892 -3.20%
2003-08-18 0 1.250 1.240 1.250 1.150 1.270 19,364,000 23,695,700 1.2237 0.498 0.494 0.498 0.458 0.506 48,625,036 0.4873 8.70%
2003-08-15 0 1.150 1.140 1.150 1.120 1.150 2,956,000 3,352,000 1.1340 0.458 0.454 0.458 0.446 0.458 7,422,826 0.4516 0.00%
2003-08-14 0 1.150 1.130 1.150 1.120 1.150 2,230,000 2,535,300 1.1369 0.458 0.450 0.458 0.446 0.458 5,599,764 0.4528 0.00%
2003-08-13 0 1.150 1.130 1.150 1.140 1.180 5,316,000 6,190,620 1.1645 0.458 0.450 0.458 0.454 0.470 13,349,034 0.4638 0.00%
2003-08-12 0 1.150 1.150 1.160 1.120 1.170 15,458,000 17,719,560 1.1463 0.458 0.458 0.462 0.446 0.466 38,816,660 0.4565 3.60%
2003-08-11 0 1.110 1.100 1.110 1.070 1.110 2,490,000 2,717,960 1.0916 0.442 0.438 0.442 0.426 0.442 6,252,651 0.4347 2.78%
2003-08-08 0 1.080 1.070 1.080 1.060 1.120 4,118,000 4,494,900 1.0915 0.430 0.426 0.430 0.422 0.446 10,340,730 0.4347 1.89%
2003-08-07 0 1.060 1.050 1.060 1.050 1.070 850,000 901,080 1.0601 0.422 0.418 0.422 0.418 0.426 2,134,439 0.4222 -0.93%
2003-08-06 0 1.070 1.060 1.070 1.060 1.090 3,234,000 3,466,740 1.0720 0.426 0.422 0.426 0.422 0.434 8,120,913 0.4269 -3.60%
2003-08-05 0 1.110 1.090 1.110 1.090 1.130 5,656,000 6,308,520 1.1154 0.442 0.434 0.442 0.434 0.450 14,202,810 0.4442 0.00%
2003-08-04 0 1.110 1.100 1.110 1.070 1.130 9,418,000 10,337,180 1.0976 0.442 0.438 0.442 0.426 0.450 23,649,586 0.4371 2.78%
2003-08-01 0 1.080 1.070 1.080 1.060 1.090 4,988,000 5,345,040 1.0716 0.430 0.426 0.430 0.422 0.434 12,525,391 0.4267 1.89%
2003-07-31 0 1.060 1.050 1.060 1.040 1.060 1,150,000 1,203,620 1.0466 0.422 0.418 0.422 0.414 0.422 2,887,771 0.4168 1.92%
2003-07-30 0 1.040 1.040 1.050 1.030 1.060 2,724,000 2,843,800 1.0440 0.414 0.414 0.418 0.410 0.422 6,840,250 0.4157 -1.89%
2003-07-29 0 1.060 1.050 1.060 1.030 1.090 6,002,000 6,396,320 1.0657 0.422 0.418 0.422 0.410 0.434 15,071,652 0.4244 0.00%
2003-07-28 0 1.060 1.050 1.060 1.050 1.070 4,148,000 4,365,580 1.0525 0.422 0.418 0.422 0.418 0.426 10,416,063 0.4191 1.92%
2003-07-25 0 1.040 1.020 1.040 1.010 1.050 3,444,000 3,553,800 1.0319 0.414 0.406 0.414 0.402 0.418 8,648,245 0.4109 2.97%
2003-07-24 0 1.010 1.000 1.010 1.000 1.020 2,582,000 2,605,920 1.0093 0.402 0.398 0.402 0.398 0.406 6,483,673 0.4019 1.00%
2003-07-23 0 1.000 0.990 1.000 0.990 1.020 3,668,000 3,652,820 0.9959 0.398 0.394 0.398 0.394 0.406 9,210,733 0.3966 -1.96%
2003-07-22 0 1.020 1.020 1.030 1.000 1.050 5,090,000 5,214,220 1.0244 0.406 0.406 0.410 0.398 0.418 12,781,524 0.4079 -2.86%
2003-07-21 0 1.050 1.050 1.060 1.040 1.110 3,406,000 3,661,680 1.0751 0.418 0.418 0.422 0.414 0.442 8,552,823 0.4281 -2.78%
2003-07-18 0 1.080 1.070 1.080 1.030 1.080 5,002,000 5,266,860 1.0530 0.430 0.426 0.430 0.410 0.430 12,560,547 0.4193 0.93%
2003-07-17 0 1.070 1.060 1.070 1.060 1.140 3,766,000 4,199,840 1.1152 0.426 0.422 0.426 0.422 0.454 9,456,821 0.4441 -5.31%
2003-07-16 0 1.130 1.120 1.130 1.110 1.140 3,200,000 3,596,100 1.1238 0.450 0.446 0.450 0.442 0.454 8,035,536 0.4475 0.00%
2003-07-15 0 1.130 1.120 1.130 1.110 1.170 6,644,000 7,477,780 1.1255 0.450 0.446 0.450 0.442 0.466 16,683,781 0.4482 -1.74%
2003-07-14 0 1.150 1.140 1.150 1.140 1.170 7,500,000 8,664,500 1.1553 0.458 0.454 0.458 0.454 0.466 18,833,287 0.4601 1.77%
2003-07-11 0 1.130 1.120 1.130 1.110 1.140 4,190,000 4,734,160 1.1299 0.450 0.446 0.450 0.442 0.454 10,521,530 0.4499 -0.88%
2003-07-10 0 1.140 1.130 1.140 1.120 1.160 6,722,000 7,628,400 1.1348 0.454 0.450 0.454 0.446 0.462 16,879,647 0.4519 -0.87%
2003-07-09 0 1.150 1.140 1.150 1.100 1.160 23,242,000 26,388,520 1.1354 0.458 0.454 0.458 0.438 0.462 58,363,101 0.4521 3.60%
2003-07-08 0 1.110 1.090 1.110 1.090 1.140 11,556,000 12,930,780 1.1190 0.442 0.434 0.442 0.434 0.454 29,018,329 0.4456 0.00%
2003-07-07 0 1.110 1.100 1.110 1.070 1.110 8,848,000 9,667,060 1.0926 0.442 0.438 0.442 0.426 0.442 22,218,257 0.4351 3.74%
2003-07-04 0 1.070 1.050 1.060 1.060 1.090 8,312,000 8,988,020 1.0813 0.426 0.418 0.422 0.422 0.434 20,872,304 0.4306 -0.93%
2003-07-03 0 1.080 1.070 1.080 1.040 1.080 7,282,000 7,752,700 1.0646 0.430 0.426 0.430 0.414 0.430 18,285,866 0.4240 1.89%
2003-07-02 0 1.060 1.050 1.060 1.040 1.090 8,314,000 8,821,900 1.0611 0.422 0.418 0.422 0.414 0.434 20,877,327 0.4226 0.00%
2003-06-30 0 1.060 1.050 1.060 1.030 1.090 14,394,000 15,286,180 1.0620 0.422 0.418 0.422 0.410 0.434 36,144,845 0.4229 1.92%
2003-06-27 0 1.040 1.030 1.040 0.990 1.040 7,512,000 7,631,280 1.0159 0.414 0.410 0.414 0.394 0.414 18,863,420 0.4046 5.05%
2003-06-26 0 0.990 0.980 0.990 0.980 1.010 3,122,000 3,075,280 0.9850 0.394 0.390 0.394 0.390 0.402 7,839,670 0.3923 -1.98%
2003-06-25 0 1.010 1.000 1.010 0.980 1.010 1,802,000 1,800,820 0.9993 0.402 0.398 0.402 0.390 0.402 4,525,011 0.3980 1.00%
2003-06-24 0 1.000 0.990 1.000 0.970 1.020 6,978,000 6,955,180 0.9967 0.398 0.394 0.398 0.386 0.406 17,522,490 0.3969 -1.96%
2003-06-23 0 1.020 1.010 1.020 1.010 1.100 10,640,000 11,337,460 1.0656 0.406 0.402 0.406 0.402 0.438 26,718,157 0.4243 -6.42%
2003-06-20 0 1.090 1.080 1.090 1.050 1.120 16,302,000 17,802,860 1.0921 0.434 0.430 0.434 0.418 0.446 40,936,033 0.4349 0.93%
2003-06-19 0 1.080 1.070 1.080 1.020 1.100 10,140,000 10,845,540 1.0696 0.430 0.426 0.430 0.406 0.438 25,462,604 0.4259 4.85%
2003-06-18 0 1.030 1.020 1.030 1.010 1.040 4,722,000 4,804,440 1.0175 0.410 0.406 0.410 0.402 0.414 11,857,438 0.4052 -0.96%
2003-06-17 0 1.040 1.030 1.040 1.020 1.120 6,154,000 6,508,880 1.0577 0.414 0.410 0.414 0.406 0.446 15,453,340 0.4212 -4.59%
2003-06-16 0 1.090 1.080 1.100 1.050 1.120 13,716,000 14,940,020 1.0892 0.434 0.430 0.438 0.418 0.446 34,442,315 0.4338 2.83%
2003-06-13 0 1.060 1.050 1.060 0.970 1.080 31,662,000 32,976,620 1.0415 0.422 0.418 0.422 0.386 0.430 79,506,605 0.4148 8.16%
2003-06-12 0 0.980 0.970 0.980 0.910 0.980 8,453,000 7,950,990 0.9406 0.390 0.386 0.390 0.362 0.390 21,226,370 0.3746 7.69%
2003-06-11 0 0.910 0.900 0.910 0.900 0.920 2,422,000 2,208,860 0.9120 0.362 0.358 0.362 0.358 0.366 6,081,896 0.3632 0.00%
2003-06-10 0 0.910 0.900 0.910 0.900 0.910 1,914,000 1,729,940 0.9038 0.362 0.358 0.362 0.358 0.362 4,806,255 0.3599 -1.09%
2003-06-09 0 0.920 0.910 0.920 0.910 0.920 1,958,000 1,794,220 0.9164 0.366 0.362 0.366 0.362 0.366 4,916,743 0.3649 2.22%
2003-06-06 0 0.900 0.900 0.920 0.900 0.920 1,722,000 1,561,940 0.9070 0.358 0.358 0.366 0.358 0.366 4,324,123 0.3612 -1.10%
2003-06-05 0 0.910 0.900 0.910 0.890 0.930 4,544,000 4,155,060 0.9144 0.362 0.358 0.362 0.354 0.370 11,410,461 0.3641 -3.19%
2003-06-03 0 0.940 0.930 0.940 0.930 0.950 2,910,000 2,729,180 0.9379 0.374 0.370 0.374 0.370 0.378 7,307,315 0.3735 0.00%
2003-06-02 0 0.940 0.930 0.940 0.930 0.950 8,656,000 8,154,860 0.9421 0.374 0.370 0.374 0.370 0.378 21,736,124 0.3752 1.08%
2003-05-30 0 0.930 0.920 0.930 0.850 0.930 8,714,000 7,757,800 0.8903 0.370 0.366 0.370 0.338 0.370 21,881,768 0.3545 8.14%
2003-05-29 0 0.860 0.850 0.860 0.850 0.890 4,530,000 3,942,980 0.8704 0.342 0.338 0.342 0.338 0.354 11,375,305 0.3466 -1.15%
2003-05-28 0 0.870 0.860 0.870 0.870 0.900 3,332,000 2,937,220 0.8815 0.346 0.342 0.346 0.346 0.358 8,367,002 0.3510 -1.14%
2003-05-27 0 0.880 0.870 0.880 0.860 0.900 6,380,000 5,562,580 0.8719 0.350 0.346 0.350 0.342 0.358 16,020,850 0.3472 0.00%
2003-05-26 0 0.880 0.870 0.880 0.820 0.880 9,980,000 8,491,740 0.8509 0.350 0.346 0.350 0.327 0.350 25,060,827 0.3388 11.39%
2003-05-23 0 0.790 0.780 0.790 0.780 0.830 5,864,000 4,680,160 0.7981 0.315 0.311 0.315 0.311 0.331 14,725,119 0.3178 -0.63%
2003-05-22 0 0.810 0.810 0.820 0.770 0.830 12,484,000 10,042,680 0.8044 0.317 0.317 0.321 0.301 0.324 31,940,118 0.3144 6.58%
2003-05-21 0 0.760 0.760 0.770 0.730 0.780 9,068,000 6,901,080 0.7610 0.297 0.297 0.301 0.285 0.305 23,200,335 0.2975 2.70%
2003-05-20 0 0.740 0.730 0.740 0.730 0.750 3,540,000 2,609,900 0.7373 0.289 0.285 0.289 0.285 0.293 9,057,034 0.2882 -2.63%
2003-05-19 0 0.760 0.740 0.760 0.750 0.760 810,000 607,520 0.7500 0.297 0.289 0.297 0.293 0.297 2,072,372 0.2932 1.33%
2003-05-16 0 0.750 0.740 0.750 0.750 0.750 52,000 39,000 0.7500 0.293 0.289 0.293 0.293 0.293 133,041 0.2931 0.00%
2003-05-15 0 0.750 0.740 0.750 0.740 0.750 428,000 319,440 0.7464 0.293 0.289 0.293 0.289 0.293 1,095,031 0.2917 1.35%
2003-05-14 0 0.740 0.740 0.750 0.740 0.750 796,000 589,400 0.7405 0.289 0.289 0.293 0.289 0.293 2,036,553 0.2894 -2.63%
2003-05-13 0 0.760 0.740 0.750 0.740 0.760 582,000 433,600 0.7450 0.297 0.289 0.293 0.289 0.297 1,489,038 0.2912 0.00%
2003-05-12 0 0.760 0.740 0.760 0.720 0.760 2,866,000 2,116,760 0.7386 0.297 0.289 0.297 0.281 0.297 7,332,616 0.2887 2.70%
2003-05-09 0 0.740 0.730 0.740 0.730 0.740 730,000 538,960 0.7383 0.289 0.285 0.289 0.285 0.289 1,867,694 0.2886 0.00%
2003-05-07 0 0.740 0.740 0.750 0.720 0.750 1,908,000 1,404,360 0.7360 0.289 0.289 0.293 0.281 0.293 4,881,588 0.2877 0.00%
2003-05-06 0 0.740 0.730 0.740 0.730 0.740 584,000 429,140 0.7348 0.289 0.285 0.289 0.285 0.289 1,494,155 0.2872 0.00%
2003-05-05 0 0.740 0.730 0.740 0.730 0.750 1,228,000 900,320 0.7332 0.289 0.285 0.289 0.285 0.293 3,141,819 0.2866 -1.33%
2003-05-02 0 0.750 0.730 0.750 0.720 0.750 476,000 349,360 0.7339 0.293 0.285 0.293 0.281 0.293 1,217,839 0.2869 1.35%
2003-04-30 0 0.740 0.730 0.740 0.720 0.740 516,000 375,680 0.7281 0.289 0.285 0.289 0.281 0.289 1,320,178 0.2846 1.37%
2003-04-29 0 0.730 0.710 0.730 0.710 0.730 1,850,000 1,337,800 0.7231 0.285 0.278 0.285 0.278 0.285 4,733,196 0.2826 0.00%
2003-04-28 0 0.730 0.720 0.740 0.710 0.730 150,000 107,800 0.7187 0.285 0.281 0.289 0.278 0.285 383,773 0.2809 0.00%
2003-04-25 0 0.730 0.710 0.730 0.700 0.730 510,000 364,300 0.7143 0.285 0.278 0.285 0.274 0.285 1,304,827 0.2792 1.39%
2003-04-24 0 0.720 0.700 0.720 0.690 0.720 612,000 429,820 0.7023 0.281 0.274 0.281 0.270 0.281 1,565,792 0.2745 1.41%
2003-04-23 0 0.710 0.700 0.710 0.710 0.730 702,000 502,480 0.7158 0.278 0.274 0.278 0.278 0.285 1,796,056 0.2798 -5.33%
2003-04-22 0 0.750 0.730 0.760 0.720 0.760 382,000 282,780 0.7403 0.293 0.285 0.297 0.281 0.297 977,341 0.2893 -1.32%
2003-04-17 0 0.760 0.740 0.760 0.740 0.760 260,000 194,880 0.7495 0.297 0.289 0.297 0.289 0.297 665,206 0.2930 0.00%
2003-04-16 0 0.760 0.750 0.760 0.750 0.770 134,000 101,060 0.7542 0.297 0.293 0.297 0.293 0.301 342,837 0.2948 -1.30%
2003-04-15 0 0.770 0.750 0.770 0.750 0.770 1,104,000 829,120 0.7510 0.301 0.293 0.301 0.293 0.301 2,824,567 0.2935 0.00%
2003-04-14 0 0.770 0.760 0.770 0.760 0.770 736,000 559,400 0.7601 0.301 0.297 0.301 0.297 0.301 1,883,044 0.2971 0.00%
2003-04-11 0 0.770 0.760 0.770 0.750 0.770 242,000 183,860 0.7598 0.301 0.297 0.301 0.293 0.301 619,153 0.2970 0.00%
2003-04-10 0 0.770 0.750 0.770 0.750 0.770 472,000 356,220 0.7547 0.301 0.293 0.301 0.293 0.301 1,207,605 0.2950 0.00%
2003-04-09 0 0.770 0.750 0.770 0.750 0.790 204,000 154,820 0.7589 0.301 0.293 0.301 0.293 0.309 521,931 0.2966 -1.28%
2003-04-08 0 0.780 0.760 0.780 0.770 0.780 172,000 132,460 0.7701 0.305 0.297 0.305 0.301 0.305 440,059 0.3010 0.00%
2003-04-07 0 0.780 0.760 0.780 0.770 0.780 492,000 378,860 0.7700 0.305 0.297 0.305 0.301 0.305 1,258,774 0.3010 1.30%
2003-04-04 0 0.770 0.760 0.770 0.770 0.780 240,000 184,280 0.7678 0.301 0.297 0.301 0.301 0.305 614,036 0.3001 -1.28%
2003-04-03 0 0.780 0.770 0.780 0.770 0.780 978,000 755,760 0.7728 0.305 0.301 0.305 0.301 0.305 2,502,198 0.3020 0.00%
2003-04-02 0 0.780 0.770 0.780 0.770 0.780 340,000 264,920 0.7792 0.305 0.301 0.305 0.301 0.305 869,885 0.3045 1.30%
2003-04-01 0 0.770 0.760 0.770 0.760 0.780 2,708,000 2,081,440 0.7686 0.301 0.297 0.301 0.297 0.305 6,928,375 0.3004 1.32%
2003-03-31 0 0.760 0.750 0.770 0.750 0.770 1,578,000 1,199,380 0.7601 0.297 0.293 0.301 0.293 0.301 4,037,288 0.2971 -2.56%
2003-03-28 0 0.780 0.760 0.780 0.750 0.780 242,000 186,340 0.7700 0.305 0.297 0.305 0.293 0.305 619,153 0.3010 2.63%
2003-03-27 0 0.760 0.750 0.760 0.750 0.780 1,722,000 1,300,700 0.7553 0.297 0.293 0.297 0.293 0.305 4,405,710 0.2952 -2.56%
2003-03-26 0 0.780 0.770 0.780 0.770 0.790 256,000 199,760 0.7803 0.305 0.301 0.305 0.301 0.309 654,972 0.3050 0.00%
2003-03-25 0 0.780 0.760 0.790 0.770 0.790 934,000 728,920 0.7804 0.305 0.297 0.309 0.301 0.309 2,389,624 0.3050 -1.27%
2003-03-24 0 0.790 0.770 0.790 0.780 0.800 154,000 120,460 0.7822 0.309 0.301 0.309 0.305 0.313 394,007 0.3057 0.00%
2003-03-21 0 0.790 0.780 0.800 0.780 0.830 2,080,000 1,669,860 0.8028 0.309 0.305 0.313 0.305 0.324 5,321,647 0.3138 1.28%
2003-03-20 0 0.780 0.760 0.780 0.760 0.780 836,000 649,720 0.7772 0.305 0.297 0.305 0.297 0.305 2,138,893 0.3038 1.30%
2003-03-19 0 0.770 0.760 0.770 0.760 0.770 361,000 274,340 0.7599 0.301 0.297 0.301 0.297 0.301 923,613 0.2970 1.32%
2003-03-18 0 0.760 0.760 0.770 0.760 0.770 540,000 413,840 0.7664 0.297 0.297 0.301 0.297 0.301 1,381,582 0.2995 -1.30%
2003-03-17 0 0.770 0.750 0.770 0.760 0.770 294,000 223,520 0.7603 0.301 0.293 0.301 0.297 0.301 752,194 0.2972 0.00%
2003-03-14 0 0.770 0.760 0.770 0.760 0.780 384,000 297,160 0.7739 0.301 0.297 0.301 0.297 0.305 982,458 0.3025 0.00%
2003-03-13 0 0.770 0.760 0.770 0.760 0.770 560,000 426,900 0.7623 0.301 0.297 0.301 0.297 0.301 1,432,751 0.2980 -1.28%
2003-03-12 0 0.780 0.770 0.780 0.770 0.780 404,000 313,580 0.7762 0.305 0.301 0.305 0.301 0.305 1,033,628 0.3034 1.30%
2003-03-11 0 0.770 0.760 0.770 0.750 0.770 196,000 148,840 0.7594 0.301 0.297 0.301 0.293 0.301 501,463 0.2968 0.00%
2003-03-10 0 0.770 0.760 0.780 0.760 0.780 242,000 184,900 0.7640 0.301 0.297 0.305 0.297 0.305 619,153 0.2986 0.00%
2003-03-07 0 0.770 0.760 0.770 0.760 0.770 312,000 239,140 0.7665 0.301 0.297 0.301 0.297 0.301 798,247 0.2996 0.00%
2003-03-06 0 0.770 0.770 0.780 0.760 0.800 632,000 493,860 0.7814 0.301 0.301 0.305 0.297 0.313 1,616,962 0.3054 -3.75%
2003-03-05 0 0.800 0.790 0.800 0.790 0.800 422,000 335,420 0.7948 0.313 0.309 0.313 0.309 0.313 1,079,680 0.3107 -1.23%
2003-03-04 0 0.810 0.790 0.810 0.790 0.810 2,604,000 2,064,200 0.7927 0.317 0.309 0.317 0.309 0.317 6,662,293 0.3098 0.00%
2003-03-03 0 0.810 0.800 0.810 0.810 0.820 658,000 533,020 0.8101 0.317 0.313 0.317 0.317 0.321 1,683,483 0.3166 0.00%
2003-02-28 0 0.810 0.810 0.820 0.810 0.810 570,000 461,700 0.8100 0.317 0.317 0.321 0.317 0.317 1,458,336 0.3166 0.00%
2003-02-27 0 0.810 0.800 0.810 0.800 0.810 340,000 273,680 0.8049 0.317 0.313 0.317 0.313 0.317 869,885 0.3146 0.00%
2003-02-26 0 0.810 0.800 0.810 0.800 0.810 766,000 620,360 0.8099 0.317 0.313 0.317 0.313 0.317 1,959,799 0.3165 0.00%
2003-02-25 0 0.810 0.800 0.810 0.800 0.820 548,000 443,240 0.8088 0.317 0.313 0.317 0.313 0.321 1,402,049 0.3161 0.00%
2003-02-24 0 0.810 0.800 0.820 0.810 0.820 866,000 703,460 0.8123 0.317 0.313 0.321 0.317 0.321 2,215,647 0.3175 0.00%
2003-02-21 0 0.810 0.800 0.810 0.800 0.820 594,000 482,260 0.8119 0.317 0.313 0.317 0.313 0.321 1,519,740 0.3173 0.00%
2003-02-20 0 0.810 0.810 0.820 0.800 0.810 916,000 739,840 0.8077 0.317 0.317 0.321 0.313 0.317 2,343,572 0.3157 0.00%
2003-02-19 0 0.810 0.800 0.810 0.800 0.820 514,000 414,720 0.8068 0.317 0.313 0.317 0.313 0.321 1,315,061 0.3154 0.00%
2003-02-18 0 0.810 0.800 0.810 0.810 0.810 408,000 330,480 0.8100 0.317 0.313 0.317 0.317 0.317 1,043,862 0.3166 0.00%
2003-02-17 0 0.810 0.810 0.820 0.800 0.810 198,000 160,280 0.8095 0.317 0.317 0.321 0.313 0.317 506,580 0.3164 0.00%
2003-02-14 0 0.810 0.800 0.810 0.800 0.810 310,000 250,920 0.8094 0.317 0.313 0.317 0.313 0.317 793,130 0.3164 0.00%
2003-02-13 0 0.810 0.800 0.820 0.800 0.830 1,798,000 1,457,480 0.8106 0.317 0.313 0.321 0.313 0.324 4,600,155 0.3168 -3.57%
2003-02-12 0 0.840 0.830 0.840 0.820 0.840 1,740,000 1,435,200 0.8248 0.328 0.324 0.328 0.321 0.328 4,451,763 0.3224 3.70%
2003-02-11 0 0.810 0.810 0.820 0.810 0.820 736,000 599,360 0.8143 0.317 0.317 0.321 0.317 0.321 1,883,044 0.3183 -1.22%
2003-02-10 0 0.820 0.820 0.830 0.810 0.830 422,000 347,000 0.8223 0.321 0.321 0.324 0.317 0.324 1,079,680 0.3214 -1.20%
2003-02-07 0 0.830 0.820 0.830 0.820 0.830 572,000 470,440 0.8224 0.324 0.321 0.324 0.321 0.324 1,463,453 0.3215 -1.19%
2003-02-06 0 0.840 0.830 0.840 0.830 0.850 468,000 393,800 0.8415 0.328 0.324 0.328 0.324 0.332 1,197,371 0.3289 -1.18%
2003-02-05 0 0.850 0.840 0.850 0.830 0.850 1,628,000 1,367,940 0.8403 0.332 0.328 0.332 0.324 0.332 4,165,212 0.3284 2.41%
2003-02-04 0 0.830 0.810 0.830 0.810 0.830 442,000 362,240 0.8195 0.324 0.317 0.324 0.317 0.324 1,130,850 0.3203 2.47%
2003-01-30 0 0.810 0.810 0.820 0.800 0.810 630,000 507,100 0.8049 0.317 0.317 0.321 0.313 0.317 1,611,845 0.3146 1.25%
2003-01-29 0 0.800 0.790 0.800 0.800 0.800 517,000 413,560 0.7999 0.313 0.309 0.313 0.313 0.313 1,322,736 0.3127 0.00%
2003-01-28 0 0.800 0.790 0.800 0.780 0.800 514,000 408,480 0.7947 0.313 0.309 0.313 0.305 0.313 1,315,061 0.3106 1.27%
2003-01-27 0 0.790 0.780 0.790 0.780 0.800 875,000 687,940 0.7862 0.309 0.305 0.309 0.305 0.313 2,238,674 0.3073 -2.47%
2003-01-24 0 0.810 0.800 0.810 0.800 0.820 1,688,000 1,359,540 0.8054 0.317 0.313 0.317 0.313 0.321 4,318,721 0.3148 -1.22%
2003-01-23 0 0.820 0.800 0.820 0.800 0.830 1,386,000 1,126,040 0.8124 0.321 0.313 0.321 0.313 0.324 3,546,059 0.3175 -1.20%
2003-01-22 0 0.830 0.820 0.830 0.820 0.840 1,350,000 1,115,620 0.8264 0.324 0.321 0.324 0.321 0.328 3,453,954 0.3230 0.00%
2003-01-21 0 0.830 0.820 0.830 0.790 0.830 4,166,000 3,405,160 0.8174 0.324 0.321 0.324 0.309 0.324 10,658,646 0.3195 5.06%
2003-01-20 0 0.790 0.780 0.800 0.780 0.810 1,700,000 1,351,220 0.7948 0.309 0.305 0.313 0.305 0.317 4,349,423 0.3107 1.28%
2003-01-17 0 0.780 0.770 0.780 0.770 0.790 2,350,000 1,836,600 0.7815 0.305 0.301 0.305 0.301 0.309 6,012,438 0.3055 -2.50%
2003-01-16 0 0.800 0.790 0.800 0.790 0.800 1,022,000 812,600 0.7951 0.313 0.309 0.313 0.309 0.313 2,614,771 0.3108 0.00%
2003-01-15 0 0.800 0.800 0.810 0.800 0.820 2,324,000 1,861,980 0.8012 0.313 0.313 0.317 0.313 0.321 5,945,917 0.3132 -1.23%
2003-01-14 0 0.810 0.800 0.810 0.800 0.830 4,838,000 3,966,480 0.8199 0.317 0.313 0.317 0.313 0.324 12,377,947 0.3204 -2.41%
2003-01-13 0 0.830 0.820 0.830 0.820 0.840 5,604,000 4,682,540 0.8356 0.324 0.321 0.324 0.321 0.328 14,337,746 0.3266 1.22%
2003-01-10 0 0.820 0.810 0.820 0.800 0.830 8,140,000 6,624,840 0.8139 0.321 0.317 0.321 0.313 0.324 20,826,062 0.3181 1.23%
2003-01-09 0 0.810 0.800 0.810 0.780 0.810 3,102,000 2,467,440 0.7954 0.317 0.313 0.317 0.305 0.317 7,936,418 0.3109 3.85%
2003-01-08 0 0.780 0.780 0.790 0.770 0.800 3,464,000 2,722,600 0.7860 0.305 0.305 0.309 0.301 0.313 8,862,590 0.3072 1.30%
2003-01-07 0 0.770 0.770 0.780 0.760 0.780 2,126,000 1,633,700 0.7684 0.301 0.301 0.305 0.297 0.305 5,439,338 0.3003 1.32%
2003-01-06 0 0.760 0.750 0.760 0.760 0.760 1,026,000 779,760 0.7600 0.297 0.293 0.297 0.297 0.297 2,625,005 0.2971 -2.56%
2003-01-03 0 0.780 0.760 0.780 0.760 0.780 1,936,000 1,487,480 0.7683 0.305 0.297 0.305 0.297 0.305 4,953,226 0.3003 1.30%
2003-01-02 0 0.770 0.750 0.770 0.750 0.770 1,628,000 1,236,040 0.7592 0.301 0.293 0.301 0.293 0.301 4,165,212 0.2968 -1.28%
2002-12-31 0 0.780 0.770 0.780 0.770 0.790 1,858,000 1,444,940 0.7777 0.305 0.301 0.305 0.301 0.309 4,753,664 0.3040 1.30%
2002-12-30 0 0.770 0.760 0.770 0.760 0.800 3,662,000 2,873,180 0.7846 0.301 0.297 0.301 0.297 0.313 9,369,169 0.3067 -1.28%
2002-12-27 0 0.780 0.770 0.780 0.760 0.810 4,388,000 3,461,740 0.7889 0.305 0.301 0.305 0.297 0.317 11,226,629 0.3084 4.00%
2002-12-24 0 0.750 0.740 0.750 0.750 0.760 786,000 589,560 0.7501 0.293 0.289 0.293 0.293 0.297 2,010,969 0.2932 0.00%
2002-12-23 0 0.750 0.740 0.750 0.740 0.770 854,000 640,200 0.7496 0.293 0.289 0.293 0.289 0.301 2,184,946 0.2930 -2.60%
2002-12-20 0 0.770 0.760 0.770 0.750 0.780 2,028,000 1,536,100 0.7574 0.301 0.297 0.301 0.293 0.305 5,188,606 0.2961 1.32%
2002-12-19 0 0.760 0.750 0.770 0.740 0.780 4,684,000 3,563,920 0.7609 0.297 0.293 0.301 0.289 0.305 11,983,940 0.2974 2.70%
2002-12-18 0 0.740 0.730 0.740 0.740 0.740 2,584,000 1,912,160 0.7400 0.289 0.285 0.289 0.289 0.289 6,611,123 0.2892 0.00%
2002-12-17 0 0.740 0.730 0.740 0.730 0.740 1,100,000 806,300 0.7330 0.289 0.285 0.289 0.285 0.289 2,814,333 0.2865 2.78%
2002-12-16 0 0.720 0.720 0.740 0.720 0.740 1,030,000 748,720 0.7269 0.281 0.281 0.289 0.281 0.289 2,635,239 0.2841 -1.37%
2002-12-13 0 0.730 0.730 0.740 0.720 0.730 1,390,000 1,007,480 0.7248 0.285 0.285 0.289 0.281 0.285 3,556,293 0.2833 0.00%
2002-12-12 0 0.730 0.720 0.730 0.720 0.730 698,000 506,640 0.7258 0.285 0.281 0.285 0.281 0.285 1,785,822 0.2837 1.39%
2002-12-11 0 0.720 0.720 0.730 0.720 0.730 1,138,000 823,680 0.7238 0.281 0.281 0.285 0.281 0.285 2,911,555 0.2829 -1.37%
2002-12-10 0 0.730 0.720 0.730 0.720 0.730 596,000 429,920 0.7213 0.285 0.281 0.285 0.281 0.285 1,524,857 0.2819 1.39%
2002-12-09 0 0.720 0.710 0.720 0.720 0.730 1,212,000 875,900 0.7227 0.281 0.278 0.281 0.281 0.285 3,100,883 0.2825 -1.37%
2002-12-06 0 0.730 0.730 0.740 0.730 0.740 1,300,000 952,600 0.7328 0.285 0.285 0.289 0.285 0.289 3,326,030 0.2864 0.00%
2002-12-05 0 0.730 0.720 0.730 0.730 0.740 1,220,000 890,800 0.7302 0.285 0.281 0.285 0.285 0.289 3,121,351 0.2854 0.00%
2002-12-04 0 0.730 0.720 0.730 0.730 0.750 3,786,000 2,792,640 0.7376 0.285 0.281 0.285 0.285 0.293 9,686,421 0.2883 -3.95%
2002-12-03 0 0.760 0.750 0.760 0.750 0.770 5,904,000 4,461,580 0.7557 0.297 0.293 0.297 0.293 0.301 15,105,291 0.2954 4.11%
2002-12-02 0 0.730 0.720 0.740 0.730 0.740 1,756,000 1,284,880 0.7317 0.285 0.281 0.289 0.285 0.289 4,492,698 0.2860 1.39%
2002-11-29 0 0.720 0.710 0.720 0.720 0.720 716,000 515,520 0.7200 0.281 0.278 0.281 0.281 0.281 1,831,875 0.2814 1.41%
2002-11-28 0 0.710 0.710 0.730 0.710 0.730 602,000 435,720 0.7238 0.278 0.278 0.285 0.278 0.285 1,540,208 0.2829 -1.39%
2002-11-27 0 0.720 0.700 0.720 0.710 0.730 508,000 363,280 0.7151 0.281 0.274 0.281 0.278 0.285 1,299,710 0.2795 1.41%
2002-11-26 0 0.710 0.730 0.740 0.710 0.740 574,000 421,900 0.7350 0.278 0.285 0.289 0.278 0.289 1,468,570 0.2873 -4.05%
2002-11-25 0 0.740 0.730 0.740 0.740 0.740 388,000 287,120 0.7400 0.289 0.285 0.289 0.289 0.289 992,692 0.2892 0.00%
2002-11-22 0 0.740 0.720 0.740 0.720 0.740 354,000 261,360 0.7383 0.289 0.281 0.289 0.281 0.289 905,703 0.2886 -1.33%
2002-11-21 0 0.750 0.750 0.760 0.750 0.750 210,000 157,500 0.7500 0.293 0.293 0.297 0.293 0.293 537,282 0.2931 -1.32%
2002-11-20 0 0.760 0.740 0.760 0.750 0.770 60,000 46,000 0.7667 0.297 0.289 0.297 0.293 0.301 153,509 0.2997 -1.30%
2002-11-19 0 0.770 0.750 0.810 0.770 0.770 50,000 38,500 0.7700 0.301 0.293 0.317 0.301 0.301 127,924 0.3010 -1.28%
2002-11-18 0 0.780 0.750 0.780 0.780 0.780 38,000 29,640 0.7800 0.305 0.293 0.305 0.305 0.305 97,222 0.3049 0.00%
2002-11-15 0 0.780 0.760 0.820 0.780 0.780 200,000 156,000 0.7800 0.305 0.297 0.321 0.305 0.305 511,697 0.3049 0.00%
2002-11-14 0 0.780 0.770 0.780 0.780 0.780 60,000 46,800 0.7800 0.305 0.301 0.305 0.305 0.305 153,509 0.3049 0.00%
2002-11-13 0 0.780 0.770 0.780 0.780 0.780 110,000 85,800 0.7800 0.305 0.301 0.305 0.305 0.305 281,433 0.3049 -1.27%
2002-11-12 0 0.790 0.770 0.810 0.790 0.800 100,000 79,300 0.7930 0.309 0.301 0.317 0.309 0.313 255,848 0.3099 -2.47%
2002-11-11 0 0.810 0.780 0.810 - - 0 0 - 0.317 0.305 0.317 - - 0 - 0.00%
2002-11-08 0 0.810 0.800 0.810 0.810 0.810 114,000 92,340 0.8100 0.317 0.313 0.317 0.317 0.317 291,667 0.3166 0.00%
2002-11-07 0 0.810 0.780 0.810 0.800 0.810 100,000 80,900 0.8090 0.317 0.305 0.317 0.313 0.317 255,848 0.3162 0.00%
2002-11-06 0 0.810 0.780 0.810 0.810 0.810 2,000 1,620 0.8100 0.317 0.305 0.317 0.317 0.317 5,117 0.3166 0.00%
2002-11-05 0 0.810 0.810 0.840 0.810 0.810 30,000 24,300 0.8100 0.317 0.317 0.328 0.317 0.317 76,755 0.3166 0.00%
2002-11-04 0 0.810 0.780 0.810 0.830 0.830 60,000 48,900 0.8150 0.317 0.305 0.317 0.324 0.324 153,509 0.3185 2.53%
2002-11-01 0 0.790 0.760 0.800 - - 0 0 - 0.309 0.297 0.313 - - 0 - 0.00%
2002-10-31 0 0.790 0.770 0.800 0.790 0.790 20,000 15,800 0.7900 0.309 0.301 0.313 0.309 0.309 51,170 0.3088 0.00%
2002-10-30 0 0.790 0.770 0.790 - - 0 0 - 0.309 0.301 0.309 - - 0 - -1.25%
2002-10-29 0 0.800 0.770 0.800 0.800 0.810 76,000 61,160 0.8047 0.313 0.301 0.313 0.313 0.317 194,445 0.3145 -2.44%
2002-10-28 0 0.820 0.800 0.820 0.800 0.820 142,000 114,060 0.8032 0.321 0.313 0.321 0.313 0.321 363,305 0.3140 0.00%
2002-10-25 0 0.820 0.810 0.820 - - 0 0 - 0.321 0.317 0.321 - - 0 - -1.20%
2002-10-24 0 0.830 0.810 0.840 0.800 0.830 272,000 220,800 0.8118 0.324 0.317 0.328 0.313 0.324 695,908 0.3173 3.75%
2002-10-23 0 0.800 0.780 0.800 0.800 0.850 696,000 570,160 0.8192 0.313 0.305 0.313 0.313 0.332 1,780,705 0.3202 3.90%
2002-10-22 0 0.770 0.750 0.780 0.750 0.770 200,000 152,100 0.7605 0.301 0.293 0.305 0.293 0.301 511,697 0.2972 1.32%
2002-10-21 0 0.760 0.730 0.760 0.770 0.770 8,000 6,160 0.7700 0.297 0.285 0.297 0.301 0.301 20,468 0.3010 0.00%
2002-10-18 0 0.760 0.760 0.770 0.760 0.770 674,000 518,280 0.7690 0.297 0.297 0.301 0.297 0.301 1,724,418 0.3006 2.70%
2002-10-17 0 0.740 0.740 0.780 - - 0 0 - 0.289 0.289 0.305 - - 0 - 2.78%
2002-10-16 0 0.720 0.720 0.780 0.720 0.720 30,000 21,600 0.7200 0.281 0.281 0.305 0.281 0.281 76,755 0.2814 1.41%
2002-10-15 0 0.710 0.740 0.750 0.710 0.750 210,000 157,340 0.7492 0.278 0.289 0.293 0.278 0.293 537,282 0.2928 -2.74%
2002-10-11 0 0.730 0.680 0.730 0.740 0.740 300,000 222,000 0.7400 0.285 0.266 0.285 0.289 0.289 767,545 0.2892 -1.35%
2002-10-10 0 0.740 0.720 0.740 0.700 0.750 38,000 27,680 0.7284 0.289 0.281 0.289 0.274 0.293 97,222 0.2847 -1.33%
2002-10-09 0 0.750 0.700 0.750 0.750 0.750 2,000 1,500 0.7500 0.293 0.274 0.293 0.293 0.293 5,117 0.2931 10.29%
2002-10-08 0 0.680 0.680 0.700 0.680 0.680 60,000 40,800 0.6800 0.266 0.266 0.274 0.266 0.266 153,509 0.2658 -2.86%
2002-10-07 0 0.700 0.690 0.700 0.700 0.740 250,000 177,800 0.7112 0.274 0.270 0.274 0.274 0.289 639,621 0.2780 -7.89%
2002-10-04 0 0.760 0.720 0.760 0.760 0.760 20,000 15,200 0.7600 0.297 0.281 0.297 0.297 0.297 51,170 0.2971 0.00%
2002-10-03 0 0.760 0.750 0.760 0.750 0.760 582,000 440,000 0.7560 0.297 0.293 0.297 0.293 0.297 1,489,038 0.2955 -1.30%
2002-10-02 0 0.770 0.770 0.780 0.770 0.780 738,000 575,140 0.7793 0.301 0.301 0.305 0.301 0.305 1,888,161 0.3046 -1.28%
2002-09-30 0 0.780 0.780 0.800 0.770 0.790 80,000 62,500 0.7813 0.305 0.305 0.313 0.301 0.309 204,679 0.3054 -2.50%
2002-09-27 0 0.800 0.790 0.810 0.800 0.800 600,000 480,000 0.8000 0.313 0.309 0.317 0.313 0.313 1,535,091 0.3127 0.00%
2002-09-26 0 0.800 0.770 0.820 0.800 0.800 20,000 16,000 0.8000 0.313 0.301 0.321 0.313 0.313 51,170 0.3127 -1.23%
2002-09-25 0 0.810 0.780 0.820 - - 0 0 - 0.317 0.305 0.321 - - 0 - 0.00%
2002-09-24 0 0.810 0.810 0.820 - - 0 0 - 0.317 0.317 0.321 - - 0 - 2.53%
2002-09-23 0 0.790 0.790 0.800 0.790 0.800 144,000 114,260 0.7935 0.309 0.309 0.313 0.309 0.313 368,422 0.3101 -1.25%
2002-09-20 0 0.800 0.780 0.800 0.800 0.800 60,000 48,000 0.8000 0.313 0.305 0.313 0.313 0.313 153,509 0.3127 0.00%
2002-09-19 0 0.800 0.800 0.820 0.800 0.810 10,000 8,040 0.8040 0.313 0.313 0.321 0.313 0.317 25,585 0.3142 -1.23%
2002-09-18 0 0.810 0.800 0.820 0.810 0.810 20,000 16,200 0.8100 0.317 0.313 0.321 0.317 0.317 51,170 0.3166 -1.22%
2002-09-17 0 0.820 0.810 0.840 0.820 0.820 820,000 672,400 0.8200 0.321 0.317 0.328 0.321 0.321 2,097,957 0.3205 3.80%
2002-09-16 0 0.790 0.790 0.820 0.790 0.820 14,000 11,120 0.7943 0.309 0.309 0.321 0.309 0.321 35,819 0.3105 -3.66%
2002-09-13 0 0.820 0.780 0.820 - - 0 0 - 0.321 0.305 0.321 - - 0 - 0.00%
2002-09-12 0 0.820 0.800 0.830 0.790 0.820 60,000 48,280 0.8047 0.321 0.313 0.324 0.309 0.321 153,509 0.3145 0.00%
2002-09-11 0 0.820 0.810 0.830 - - 0 0 - 0.321 0.317 0.324 - - 0 - 0.00%
2002-09-10 0 0.820 0.810 0.840 - - 0 0 - 0.321 0.317 0.328 - - 0 - 0.00%
2002-09-09 0 0.820 0.820 0.840 0.820 0.840 84,000 69,560 0.8281 0.321 0.321 0.328 0.321 0.328 214,913 0.3237 -2.38%
2002-09-06 0 0.840 0.810 0.850 0.800 0.840 290,000 238,700 0.8231 0.328 0.317 0.332 0.313 0.328 741,960 0.3217 3.07%
2002-09-05 0 0.830 0.810 0.840 - - 0 0 - 0.319 0.311 0.322 - - 0 - 0.00%
2002-09-04 0 0.830 0.800 0.830 0.820 0.830 30,000 24,840 0.8280 0.319 0.307 0.319 0.315 0.319 78,167 0.3178 0.00%
2002-09-03 0 0.830 0.800 0.840 0.830 0.830 10,000 8,300 0.8300 0.319 0.307 0.322 0.319 0.319 26,056 0.3185 0.00%
2002-09-02 0 0.830 0.830 0.840 - - 4,000 3,360 0.8400 0.319 0.319 0.322 - - 10,422 0.3224 0.00%
2002-08-30 0 0.830 0.830 0.850 0.830 0.830 10,000 8,300 0.8300 0.319 0.319 0.326 0.319 0.319 26,056 0.3185 0.00%
2002-08-29 0 0.830 0.810 0.850 0.820 0.830 102,000 83,960 0.8231 0.319 0.311 0.326 0.315 0.319 265,768 0.3159 1.22%
2002-08-28 0 0.820 0.790 0.820 0.820 0.820 30,000 24,600 0.8200 0.315 0.303 0.315 0.315 0.315 78,167 0.3147 -1.20%
2002-08-27 0 0.830 0.820 0.830 0.830 0.830 826,000 685,580 0.8300 0.319 0.315 0.319 0.319 0.319 2,152,203 0.3185 1.22%
2002-08-26 0 0.820 0.820 0.830 0.800 0.830 64,000 52,320 0.8175 0.315 0.315 0.319 0.307 0.319 166,757 0.3138 -2.38%
2002-08-23 0 0.840 0.820 0.840 0.840 0.840 8,000 6,720 0.8400 0.322 0.315 0.322 0.322 0.322 20,845 0.3224 0.00%
2002-08-22 0 0.840 0.820 0.840 0.840 0.840 80,000 67,200 0.8400 0.322 0.315 0.322 0.322 0.322 208,446 0.3224 0.00%
2002-08-21 0 0.840 0.810 0.840 0.840 0.850 240,000 203,600 0.8483 0.322 0.311 0.322 0.322 0.326 625,338 0.3256 5.00%
2002-08-20 0 0.800 0.800 0.820 0.800 0.820 140,000 113,400 0.8100 0.307 0.307 0.315 0.307 0.315 364,780 0.3109 -2.44%
2002-08-19 0 0.820 0.800 0.820 - - 0 0 - 0.315 0.307 0.315 - - 0 - -1.20%
2002-08-16 0 0.830 0.790 0.830 0.830 0.830 90,000 74,700 0.8300 0.319 0.303 0.319 0.319 0.319 234,502 0.3185 0.00%
2002-08-15 0 0.830 0.800 0.830 0.780 0.830 50,000 41,200 0.8240 0.319 0.307 0.319 0.299 0.319 130,279 0.3162 5.06%
2002-08-14 0 0.790 0.770 0.820 0.770 0.790 26,000 20,420 0.7854 0.303 0.296 0.315 0.296 0.303 67,745 0.3014 0.00%
2002-08-13 0 0.790 0.790 0.820 0.790 0.790 30,000 23,700 0.7900 0.303 0.303 0.315 0.303 0.303 78,167 0.3032 2.60%
2002-08-12 0 0.770 0.770 0.820 0.760 0.760 2,000 1,520 0.7600 0.296 0.296 0.315 0.292 0.292 5,211 0.2917 -2.53%
2002-08-09 0 0.790 0.780 0.830 - - 0 0 - 0.303 0.299 0.319 - - 0 - 0.00%
2002-08-08 0 0.790 0.790 0.840 0.790 0.800 110,000 87,600 0.7964 0.303 0.303 0.322 0.303 0.307 286,613 0.3056 -1.25%
2002-08-07 0 0.800 0.820 0.830 0.820 0.820 30,000 24,600 0.8200 0.307 0.315 0.319 0.315 0.315 78,167 0.3147 2.56%
2002-08-06 0 0.780 0.780 0.810 0.750 0.810 676,000 512,260 0.7578 0.299 0.299 0.311 0.288 0.311 1,761,367 0.2908 0.00%
2002-08-05 0 0.780 0.780 0.810 0.780 0.820 286,000 230,580 0.8062 0.299 0.299 0.311 0.299 0.315 745,194 0.3094 -6.02%
2002-08-02 0 0.830 0.810 0.830 0.830 0.830 38,000 31,540 0.8300 0.319 0.311 0.319 0.319 0.319 99,012 0.3185 0.00%
2002-08-01 0 0.830 0.820 0.830 0.820 0.830 266,000 220,380 0.8285 0.319 0.315 0.319 0.315 0.319 693,082 0.3180 0.00%
2002-07-31 0 0.830 0.820 0.830 0.830 0.870 372,000 313,960 0.8440 0.319 0.315 0.319 0.319 0.334 969,273 0.3239 0.00%
2002-07-30 0 0.830 0.820 0.830 0.830 0.850 412,000 344,800 0.8369 0.319 0.315 0.319 0.319 0.326 1,073,496 0.3212 1.22%
2002-07-29 0 0.820 0.820 0.850 0.820 0.820 30,000 24,600 0.8200 0.315 0.315 0.326 0.315 0.315 78,167 0.3147 1.23%
2002-07-26 0 0.810 0.810 0.840 0.800 0.830 186,000 150,700 0.8102 0.311 0.311 0.322 0.307 0.319 484,637 0.3110 -3.57%
2002-07-25 0 0.840 0.830 0.860 0.840 0.840 100,000 84,000 0.8400 0.322 0.319 0.330 0.322 0.322 260,557 0.3224 1.20%
2002-07-24 0 0.830 0.830 0.860 0.830 0.840 178,000 149,340 0.8390 0.319 0.319 0.330 0.319 0.322 463,792 0.3220 -3.49%
2002-07-23 0 0.860 0.850 0.870 0.840 0.860 178,000 150,980 0.8482 0.330 0.326 0.334 0.322 0.330 463,792 0.3255 1.18%
2002-07-22 0 0.850 0.850 0.860 0.850 0.860 190,000 161,520 0.8501 0.326 0.326 0.330 0.326 0.330 495,059 0.3263 -2.30%
2002-07-19 0 0.870 0.860 0.870 0.860 0.870 1,080,000 937,500 0.8681 0.334 0.330 0.334 0.330 0.334 2,814,019 0.3332 0.00%
2002-07-18 0 0.870 0.850 0.870 0.870 0.870 200,000 174,000 0.8700 0.334 0.326 0.334 0.334 0.334 521,115 0.3339 0.00%
2002-07-17 0 0.870 0.850 0.870 0.850 0.870 432,000 369,800 0.8560 0.334 0.326 0.334 0.326 0.334 1,125,608 0.3285 0.00%
2002-07-16 0 0.870 0.870 0.900 0.860 0.870 454,000 394,580 0.8691 0.334 0.334 0.345 0.330 0.334 1,182,930 0.3336 0.00%
2002-07-15 0 0.870 0.870 0.890 0.870 0.870 878,000 763,860 0.8700 0.334 0.334 0.342 0.334 0.334 2,287,693 0.3339 0.00%
2002-07-12 0 0.870 0.860 0.870 0.870 0.870 180,000 156,600 0.8700 0.334 0.330 0.334 0.334 0.334 469,003 0.3339 0.00%
2002-07-11 0 0.870 0.870 0.880 0.870 0.880 496,000 432,020 0.8710 0.334 0.334 0.338 0.334 0.338 1,292,364 0.3343 0.00%
2002-07-10 0 0.870 0.870 0.880 0.860 0.880 806,000 700,480 0.8691 0.334 0.334 0.338 0.330 0.338 2,100,092 0.3335 0.00%
2002-07-09 0 0.870 0.860 0.890 0.850 0.870 544,000 470,700 0.8653 0.334 0.330 0.342 0.326 0.334 1,417,432 0.3321 0.00%
2002-07-08 0 0.870 0.860 0.870 0.860 0.870 548,000 476,440 0.8694 0.334 0.330 0.334 0.330 0.334 1,427,854 0.3337 1.16%
2002-07-05 0 0.860 0.860 0.870 0.860 0.880 140,000 122,220 0.8730 0.330 0.330 0.334 0.330 0.338 364,780 0.3351 -2.27%
2002-07-04 0 0.880 0.870 0.880 0.870 0.880 210,000 183,500 0.8738 0.338 0.334 0.338 0.334 0.338 547,170 0.3354 1.15%
2002-07-03 0 0.870 0.850 0.880 0.840 0.880 444,000 383,660 0.8641 0.334 0.326 0.338 0.322 0.338 1,156,874 0.3316 2.35%
2002-07-02 0 0.850 0.850 0.870 0.830 0.850 708,000 596,460 0.8425 0.326 0.326 0.334 0.319 0.326 1,844,746 0.3233 -2.30%
2002-06-28 0 0.870 0.870 0.900 - - 0 0 - 0.334 0.334 0.345 - - 0 - 0.00%
2002-06-27 0 0.870 0.850 0.880 0.870 0.890 230,000 202,540 0.8806 0.334 0.326 0.338 0.334 0.342 599,282 0.3380 -1.14%
2002-06-26 0 0.880 0.860 0.880 0.860 0.880 230,000 200,980 0.8738 0.338 0.330 0.338 0.330 0.338 599,282 0.3354 -1.12%
2002-06-25 0 0.890 0.870 0.890 0.880 0.890 100,000 88,700 0.8870 0.342 0.334 0.342 0.338 0.342 260,557 0.3404 -1.11%
2002-06-24 0 0.900 0.890 0.910 0.890 0.910 432,000 389,080 0.9006 0.345 0.342 0.349 0.342 0.349 1,125,608 0.3457 2.27%
2002-06-21 0 0.880 0.850 0.880 0.850 0.880 96,000 82,080 0.8550 0.338 0.326 0.338 0.326 0.338 250,135 0.3281 3.53%
2002-06-20 0 0.850 0.840 0.880 0.840 0.850 162,000 137,000 0.8457 0.326 0.322 0.338 0.322 0.326 422,103 0.3246 0.00%
2002-06-19 0 0.850 0.830 0.880 0.830 0.860 1,050,000 892,580 0.8501 0.326 0.319 0.338 0.319 0.330 2,735,852 0.3263 -2.30%
2002-06-18 0 0.870 0.860 0.880 0.870 0.890 400,000 352,700 0.8818 0.334 0.330 0.338 0.334 0.342 1,042,229 0.3384 -1.14%
2002-06-17 0 0.880 0.870 0.890 0.880 0.890 390,000 345,500 0.8859 0.338 0.334 0.342 0.338 0.342 1,016,173 0.3400 -1.12%
2002-06-14 0 0.890 0.880 0.890 0.880 0.920 376,000 337,580 0.8978 0.342 0.338 0.342 0.338 0.353 979,695 0.3446 -3.26%
2002-06-13 0 0.920 0.920 0.930 0.920 0.930 510,000 470,700 0.9229 0.353 0.353 0.357 0.353 0.357 1,328,842 0.3542 0.00%
2002-06-12 0 0.920 0.910 0.920 0.920 0.920 2,000 1,840 0.9200 0.353 0.349 0.353 0.353 0.353 5,211 0.3531 1.10%
2002-06-11 0 0.910 0.910 0.930 0.910 0.930 90,000 83,000 0.9222 0.349 0.349 0.357 0.349 0.357 234,502 0.3539 -2.15%
2002-06-10 0 0.930 0.920 0.930 0.930 0.940 280,000 261,500 0.9339 0.357 0.353 0.357 0.357 0.361 729,560 0.3584 0.00%
2002-06-07 0 0.930 0.920 0.930 0.930 0.950 490,000 459,880 0.9385 0.357 0.353 0.357 0.357 0.365 1,276,731 0.3602 1.09%
2002-06-06 0 0.920 0.910 0.930 0.870 0.920 488,000 439,820 0.9013 0.353 0.349 0.357 0.334 0.353 1,271,520 0.3459 4.55%
2002-06-05 0 0.880 0.880 0.920 0.880 0.910 488,000 436,240 0.8939 0.338 0.338 0.353 0.338 0.349 1,271,520 0.3431 -4.35%
2002-06-04 0 0.920 0.910 0.940 0.920 0.940 70,000 65,400 0.9343 0.353 0.349 0.361 0.353 0.361 182,390 0.3586 -2.13%
2002-06-03 0 0.940 0.910 0.940 0.940 0.940 30,000 28,200 0.9400 0.361 0.349 0.361 0.361 0.361 78,167 0.3608 2.17%
2002-05-31 0 0.920 0.910 0.920 0.920 0.920 158,000 145,360 0.9200 0.353 0.349 0.353 0.353 0.353 411,681 0.3531 1.10%
2002-05-30 0 0.910 0.910 0.920 0.900 0.930 560,000 513,180 0.9164 0.349 0.349 0.353 0.345 0.357 1,459,121 0.3517 -3.19%
2002-05-29 0 0.940 0.940 0.950 0.920 0.960 500,000 475,240 0.9505 0.361 0.361 0.365 0.353 0.368 1,302,786 0.3648 -3.09%
2002-05-28 0 0.970 0.960 0.970 0.970 0.990 584,000 569,600 0.9753 0.372 0.368 0.372 0.372 0.380 1,521,655 0.3743 -2.02%
2002-05-27 0 0.990 0.980 0.990 0.980 0.990 178,000 175,000 0.9831 0.380 0.376 0.380 0.376 0.380 463,792 0.3773 0.00%
2002-05-24 0 0.990 0.990 1.010 0.990 1.000 230,000 229,500 0.9978 0.380 0.380 0.388 0.380 0.384 599,282 0.3830 -1.00%
2002-05-23 0 1.000 0.990 1.000 0.980 1.000 210,000 207,400 0.9876 0.384 0.380 0.384 0.376 0.384 547,170 0.3790 0.00%
2002-05-22 0 1.000 0.990 1.000 0.990 1.000 738,000 735,480 0.9966 0.384 0.380 0.384 0.380 0.384 1,922,913 0.3825 0.00%
2002-05-21 0 1.000 0.990 1.000 0.990 1.000 306,000 304,840 0.9962 0.384 0.380 0.384 0.380 0.384 797,305 0.3823 1.01%
2002-05-17 0 0.990 0.980 1.000 0.980 1.000 652,000 645,440 0.9899 0.380 0.376 0.384 0.376 0.384 1,698,834 0.3799 -1.00%
2002-05-16 0 1.000 0.990 1.000 0.980 1.000 1,260,000 1,253,400 0.9948 0.384 0.380 0.384 0.376 0.384 3,283,022 0.3818 0.00%
2002-05-15 0 1.000 0.990 1.010 1.000 1.010 632,000 632,200 1.0003 0.384 0.380 0.388 0.384 0.388 1,646,722 0.3839 0.00%
2002-05-14 0 1.000 0.990 1.000 0.990 1.000 412,000 411,500 0.9988 0.384 0.380 0.384 0.380 0.384 1,073,496 0.3833 1.01%
2002-05-13 0 0.990 0.990 1.000 0.990 1.010 238,000 238,740 1.0031 0.380 0.380 0.384 0.380 0.388 620,126 0.3850 -3.88%
2002-05-10 0 1.030 1.030 1.040 1.020 1.030 702,000 721,740 1.0281 0.395 0.395 0.399 0.391 0.395 1,829,112 0.3946 0.00%
2002-05-09 0 1.030 1.030 1.040 1.030 1.040 590,000 609,900 1.0337 0.395 0.395 0.399 0.395 0.399 1,537,288 0.3967 -0.96%
2002-05-08 0 1.040 1.030 1.040 1.030 1.040 304,000 314,220 1.0336 0.399 0.395 0.399 0.395 0.399 792,094 0.3967 0.97%
2002-05-07 0 1.030 1.030 1.040 1.020 1.030 278,000 286,140 1.0293 0.395 0.395 0.399 0.391 0.395 724,349 0.3950 0.98%
2002-05-06 0 1.020 1.020 1.050 1.020 1.050 288,000 296,700 1.0302 0.391 0.391 0.403 0.391 0.403 750,405 0.3954 -0.97%
2002-05-03 0 1.030 1.030 1.050 - - 0 0 - 0.395 0.395 0.403 - - 0 - 0.00%
2002-05-02 0 1.030 1.020 1.040 1.030 1.030 50,000 51,500 1.0300 0.395 0.391 0.399 0.395 0.395 130,279 0.3953 -0.48%
2002-04-30 0 1.050 1.050 1.060 1.040 1.070 664,000 701,220 1.0561 0.397 0.397 0.401 0.393 0.405 1,755,174 0.3995 1.94%
2002-04-29 0 1.030 1.010 1.030 1.030 1.060 710,000 736,000 1.0366 0.390 0.382 0.390 0.390 0.401 1,876,768 0.3922 0.00%
2002-04-26 0 1.030 1.020 1.050 1.010 1.050 1,558,000 1,603,100 1.0289 0.390 0.386 0.397 0.382 0.397 4,118,316 0.3893 -1.90%
2002-04-25 0 1.050 1.000 1.050 1.040 1.060 1,300,000 1,362,580 1.0481 0.397 0.378 0.397 0.393 0.401 3,436,335 0.3965 -1.87%
2002-04-24 0 1.070 1.070 1.080 1.050 1.080 694,000 741,880 1.0690 0.405 0.405 0.409 0.397 0.409 1,834,474 0.4044 0.00%
2002-04-23 0 1.070 1.070 1.080 1.060 1.080 730,000 781,100 1.0700 0.405 0.405 0.409 0.401 0.409 1,929,634 0.4048 0.94%
2002-04-22 0 1.060 1.060 1.070 1.050 1.070 1,332,000 1,411,620 1.0598 0.401 0.401 0.405 0.397 0.405 3,520,922 0.4009 0.00%
2002-04-19 0 1.060 1.060 1.070 1.060 1.090 1,314,000 1,414,420 1.0764 0.401 0.401 0.405 0.401 0.412 3,473,342 0.4072 -1.85%
2002-04-18 0 1.080 1.080 1.090 1.070 1.100 1,536,000 1,660,660 1.0812 0.409 0.409 0.412 0.405 0.416 4,060,162 0.4090 0.00%
2002-04-17 0 1.080 1.070 1.090 1.050 1.080 3,380,000 3,613,340 1.0690 0.409 0.405 0.412 0.397 0.409 8,934,472 0.4044 3.85%
2002-04-16 0 1.040 1.030 1.040 1.000 1.040 3,084,000 3,146,540 1.0203 0.393 0.390 0.393 0.378 0.393 8,152,045 0.3860 2.97%
2002-04-15 0 1.010 1.000 1.010 1.000 1.020 4,342,000 4,406,220 1.0148 0.382 0.378 0.382 0.378 0.386 11,477,360 0.3839 -0.98%
2002-04-12 0 1.020 1.010 1.020 1.000 1.020 772,000 779,920 1.0103 0.386 0.382 0.386 0.378 0.386 2,040,655 0.3822 0.00%
2002-04-11 0 1.020 1.020 1.030 1.020 1.030 804,000 820,220 1.0202 0.386 0.386 0.390 0.386 0.390 2,125,241 0.3859 -0.97%
2002-04-10 0 1.030 1.030 1.040 1.020 1.050 432,000 446,700 1.0340 0.390 0.390 0.393 0.386 0.397 1,141,921 0.3912 -0.96%
2002-04-09 0 1.040 1.040 1.050 1.030 1.050 1,186,000 1,231,880 1.0387 0.393 0.393 0.397 0.390 0.397 3,134,995 0.3929 0.97%
2002-04-08 0 1.030 1.020 1.030 0.990 1.040 2,746,000 2,811,140 1.0237 0.390 0.386 0.390 0.375 0.393 7,258,598 0.3873 4.04%
2002-04-04 0 0.990 0.990 1.000 0.970 0.990 1,398,000 1,375,740 0.9841 0.375 0.375 0.378 0.367 0.375 3,695,382 0.3723 2.06%
2002-04-03 0 0.970 0.960 0.970 0.920 0.970 2,002,000 1,888,460 0.9433 0.367 0.363 0.367 0.348 0.367 5,291,956 0.3569 2.11%
2002-04-02 0 0.950 0.940 0.960 0.920 0.990 3,698,000 3,474,260 0.9395 0.359 0.356 0.363 0.348 0.375 9,775,052 0.3554 -5.00%
2002-03-28 0 1.000 1.000 1.020 0.980 1.220 1,714,000 1,729,760 1.0092 0.378 0.378 0.386 0.371 0.462 4,530,676 0.3818 3.09%
2002-03-27 0 0.970 0.960 0.980 0.950 0.970 230,000 221,700 0.9639 0.367 0.363 0.371 0.359 0.367 607,967 0.3647 1.04%
2002-03-26 0 0.960 0.950 0.970 0.950 0.960 582,000 557,520 0.9579 0.363 0.359 0.367 0.359 0.363 1,538,421 0.3624 0.00%
2002-03-25 0 0.960 0.960 0.970 0.920 0.960 648,000 618,380 0.9543 0.363 0.363 0.367 0.348 0.363 1,712,881 0.3610 1.05%
2002-03-22 0 0.950 0.940 0.960 0.930 0.950 60,000 56,400 0.9400 0.359 0.356 0.363 0.352 0.359 158,600 0.3556 1.06%
2002-03-21 0 0.940 0.930 0.940 0.930 0.950 190,000 178,340 0.9386 0.356 0.352 0.356 0.352 0.359 502,234 0.3551 -2.08%
2002-03-20 0 0.960 0.950 0.960 0.950 0.960 436,000 416,200 0.9546 0.363 0.359 0.363 0.359 0.363 1,152,494 0.3611 -1.03%
2002-03-19 0 0.970 0.960 0.970 0.960 0.970 386,000 372,740 0.9656 0.367 0.363 0.367 0.363 0.367 1,020,327 0.3653 0.00%
2002-03-18 0 0.970 0.970 0.980 0.950 0.980 790,000 761,420 0.9638 0.367 0.367 0.371 0.359 0.371 2,088,235 0.3646 2.11%
2002-03-15 0 0.950 0.950 0.960 0.950 0.950 226,000 214,700 0.9500 0.359 0.359 0.363 0.359 0.359 597,394 0.3594 0.00%
2002-03-14 0 0.950 0.950 0.960 0.950 0.960 220,000 209,600 0.9527 0.359 0.359 0.363 0.359 0.363 581,534 0.3604 1.06%
2002-03-13 0 0.940 0.940 0.950 0.930 0.970 640,000 602,760 0.9418 0.356 0.356 0.359 0.352 0.367 1,691,734 0.3563 -2.08%
2002-03-12 0 0.960 0.950 0.960 0.920 0.970 1,842,000 1,746,620 0.9482 0.363 0.359 0.363 0.348 0.367 4,869,023 0.3587 5.49%
2002-03-11 0 0.910 0.910 0.920 0.890 0.910 558,000 501,480 0.8987 0.344 0.344 0.348 0.337 0.344 1,474,981 0.3400 0.00%
2002-03-08 0 0.910 0.910 0.920 0.900 0.920 2,022,000 1,836,320 0.9082 0.344 0.344 0.348 0.340 0.348 5,344,823 0.3436 -1.09%
2002-03-07 0 0.920 0.910 0.920 0.910 0.930 1,614,000 1,488,840 0.9225 0.348 0.344 0.348 0.344 0.352 4,266,342 0.3490 1.10%
2002-03-06 0 0.910 0.900 0.920 0.900 0.930 620,000 566,100 0.9131 0.344 0.340 0.348 0.340 0.352 1,638,868 0.3454 0.00%
2002-03-05 0 0.910 0.900 0.910 0.900 0.910 180,000 162,140 0.9008 0.344 0.340 0.344 0.340 0.344 475,800 0.3408 1.11%
2002-03-04 0 0.900 0.900 0.910 0.900 0.900 546,000 491,400 0.9000 0.340 0.340 0.344 0.340 0.340 1,443,261 0.3405 0.00%
2002-03-01 0 0.900 0.900 0.910 0.890 0.900 266,000 238,000 0.8947 0.340 0.340 0.344 0.337 0.340 703,127 0.3385 1.12%
2002-02-28 0 0.890 0.890 0.910 0.890 0.890 382,000 340,980 0.8926 0.337 0.337 0.344 0.337 0.337 1,009,754 0.3377 -2.20%
2002-02-27 0 0.910 0.900 0.910 0.910 0.920 140,000 128,400 0.9171 0.344 0.340 0.344 0.344 0.348 370,067 0.3470 1.11%
2002-02-26 0 0.900 0.900 0.910 0.900 0.930 464,000 421,680 0.9088 0.340 0.340 0.344 0.340 0.352 1,226,507 0.3438 -1.10%
2002-02-25 0 0.910 0.910 0.920 0.910 0.940 660,000 607,980 0.9212 0.344 0.344 0.348 0.344 0.356 1,744,601 0.3485 -2.15%
2002-02-22 0 0.930 0.920 0.930 0.920 0.930 548,000 504,700 0.9210 0.352 0.348 0.352 0.348 0.352 1,448,548 0.3484 -1.06%
2002-02-21 0 0.940 0.920 0.940 0.920 0.970 1,278,000 1,187,000 0.9288 0.356 0.348 0.356 0.348 0.367 3,378,182 0.3514 1.08%
2002-02-20 0 0.930 0.930 0.960 0.910 0.960 794,000 744,080 0.9371 0.352 0.352 0.363 0.344 0.363 2,098,808 0.3545 0.00%
2002-02-19 0 0.930 0.920 0.930 0.920 0.960 468,000 436,700 0.9331 0.352 0.348 0.352 0.348 0.363 1,237,081 0.3530 -2.11%
2002-02-18 0 0.950 0.950 0.960 0.900 0.950 1,040,000 968,760 0.9315 0.359 0.359 0.363 0.340 0.359 2,749,068 0.3524 4.40%
2002-02-15 0 0.910 0.900 0.910 0.880 0.910 52,000 46,760 0.8992 0.344 0.340 0.344 0.333 0.344 137,453 0.3402 4.60%
2002-02-11 0 0.870 0.870 0.910 0.870 0.870 36,000 31,320 0.8700 0.329 0.329 0.344 0.329 0.329 95,160 0.3291 0.00%
2002-02-08 0 0.870 0.860 0.890 0.870 0.870 122,000 105,140 0.8618 0.329 0.325 0.337 0.329 0.329 322,487 0.3260 0.00%
2002-02-07 0 0.870 0.860 0.880 0.860 0.880 470,000 409,000 0.8702 0.329 0.325 0.333 0.325 0.333 1,242,367 0.3292 0.00%
2002-02-06 0 0.870 0.860 0.880 0.870 0.870 202,000 175,740 0.8700 0.329 0.325 0.333 0.329 0.329 533,954 0.3291 0.00%
2002-02-05 0 0.870 0.870 0.880 0.840 0.860 580,000 495,400 0.8541 0.329 0.329 0.333 0.318 0.325 1,533,134 0.3231 0.00%
2002-02-04 0 0.870 0.870 0.900 0.870 0.880 84,000 73,580 0.8760 0.329 0.329 0.340 0.329 0.333 222,040 0.3314 -1.14%
2002-02-01 0 0.880 0.880 0.900 0.880 0.900 18,000 16,040 0.8911 0.333 0.333 0.340 0.333 0.340 47,580 0.3371 -1.12%
2002-01-31 0 0.890 0.890 0.900 0.870 0.920 2,036,000 1,844,780 0.9061 0.337 0.337 0.340 0.329 0.348 5,381,830 0.3428 -1.11%
2002-01-30 0 0.900 0.890 0.910 0.890 0.900 1,030,000 925,500 0.8985 0.340 0.337 0.344 0.337 0.340 2,722,635 0.3399 -1.10%
2002-01-29 0 0.910 0.900 0.910 0.890 0.920 322,000 289,820 0.9001 0.344 0.340 0.344 0.337 0.348 851,154 0.3405 0.00%
2002-01-28 0 0.910 0.900 0.910 0.880 0.910 1,060,000 960,000 0.9057 0.344 0.340 0.344 0.333 0.344 2,801,935 0.3426 2.25%
2002-01-25 0 0.890 0.870 0.900 0.880 0.900 1,072,000 955,280 0.8911 0.337 0.329 0.340 0.333 0.340 2,833,655 0.3371 1.14%
2002-01-24 0 0.880 0.880 0.890 0.880 0.900 624,000 553,160 0.8865 0.333 0.333 0.337 0.333 0.340 1,649,441 0.3354 1.15%
2002-01-23 0 0.870 0.860 0.870 0.870 0.870 86,000 74,820 0.8700 0.329 0.325 0.329 0.329 0.329 227,327 0.3291 1.16%
2002-01-22 0 0.860 0.850 0.880 0.860 0.880 500,000 433,000 0.8660 0.325 0.322 0.333 0.325 0.333 1,321,667 0.3276 -2.27%
2002-01-21 0 0.880 0.880 0.890 0.880 0.890 634,000 559,620 0.8827 0.333 0.333 0.337 0.333 0.337 1,675,874 0.3339 0.00%
2002-01-18 0 0.880 0.880 0.890 0.880 0.880 90,000 79,200 0.8800 0.333 0.333 0.337 0.333 0.333 237,900 0.3329 0.00%
2002-01-17 0 0.880 0.870 0.880 0.860 0.880 350,000 307,000 0.8771 0.333 0.329 0.333 0.325 0.333 925,167 0.3318 -1.12%
2002-01-16 0 0.890 0.880 0.890 0.830 0.890 1,146,000 986,620 0.8609 0.337 0.333 0.337 0.314 0.337 3,029,262 0.3257 7.23%
2002-01-15 0 0.830 0.830 0.840 0.830 0.840 240,000 199,400 0.8308 0.314 0.314 0.318 0.314 0.318 634,400 0.3143 0.00%
2002-01-14 0 0.830 0.820 0.840 0.830 0.830 260,000 215,800 0.8300 0.314 0.310 0.318 0.314 0.314 687,267 0.3140 -2.35%
2002-01-11 0 0.850 0.850 0.860 0.840 0.850 166,000 140,100 0.8440 0.322 0.322 0.325 0.318 0.322 438,794 0.3193 1.19%
2002-01-10 0 0.840 0.830 0.850 0.820 0.840 390,000 323,840 0.8304 0.318 0.314 0.322 0.310 0.318 1,030,901 0.3141 -3.45%
2002-01-09 0 0.870 0.860 0.870 0.840 0.870 632,000 538,240 0.8516 0.329 0.325 0.329 0.318 0.329 1,670,588 0.3222 0.00%
2002-01-08 0 0.870 0.850 0.870 0.850 0.870 260,000 221,400 0.8515 0.329 0.322 0.329 0.322 0.329 687,267 0.3221 0.00%
2002-01-07 0 0.870 0.870 0.880 0.840 0.880 896,000 769,820 0.8592 0.329 0.329 0.333 0.318 0.333 2,368,428 0.3250 2.35%
2002-01-04 0 0.850 0.840 0.850 0.850 0.860 482,000 410,700 0.8521 0.322 0.318 0.322 0.322 0.325 1,274,087 0.3223 -2.30%
2002-01-03 0 0.870 0.860 0.880 0.840 0.880 264,000 227,360 0.8612 0.329 0.325 0.333 0.318 0.333 697,840 0.3258 6.10%
2002-01-02 0 0.820 0.820 0.850 0.820 0.820 30,000 24,600 0.8200 0.310 0.310 0.322 0.310 0.310 79,300 0.3102 0.00%
2001-12-31 0 0.820 0.820 0.850 0.820 0.820 44,000 36,080 0.8200 0.310 0.310 0.322 0.310 0.310 116,307 0.3102 0.00%
2001-12-28 0 0.820 0.800 0.820 0.820 0.840 1,002,000 825,100 0.8235 0.310 0.303 0.310 0.310 0.318 2,648,622 0.3115 0.00%
2001-12-27 0 0.820 0.820 0.840 0.800 0.830 504,000 408,080 0.8097 0.310 0.310 0.318 0.303 0.314 1,332,241 0.3063 0.00%
2001-12-24 0 0.820 0.820 0.840 - - 0 0 - 0.310 0.310 0.318 - - 0 - 2.50%
2001-12-21 0 0.800 0.800 0.840 0.800 0.820 550,000 446,820 0.8124 0.303 0.303 0.318 0.303 0.310 1,453,834 0.3073 -2.44%
2001-12-20 0 0.820 0.820 0.850 0.820 0.830 120,000 98,420 0.8202 0.310 0.310 0.322 0.310 0.314 317,200 0.3103 -1.20%
2001-12-19 0 0.830 0.830 0.850 0.830 0.840 114,000 95,400 0.8368 0.314 0.314 0.322 0.314 0.318 301,340 0.3166 -1.19%
2001-12-18 0 0.840 0.830 0.840 0.820 0.840 560,000 468,400 0.8364 0.318 0.314 0.318 0.310 0.318 1,480,268 0.3164 1.20%
2001-12-17 0 0.830 0.810 0.840 0.810 0.840 418,000 344,720 0.8247 0.314 0.306 0.318 0.306 0.318 1,104,914 0.3120 -1.19%
2001-12-14 0 0.840 0.820 0.840 0.820 0.840 90,000 75,200 0.8356 0.318 0.310 0.318 0.310 0.318 237,900 0.3161 2.44%
2001-12-13 0 0.820 0.820 0.830 0.810 0.890 246,000 204,760 0.8324 0.310 0.310 0.314 0.306 0.337 650,260 0.3149 -2.38%
2001-12-12 0 0.840 0.840 0.850 0.840 0.850 500,000 421,000 0.8420 0.318 0.318 0.322 0.318 0.322 1,321,667 0.3185 -1.18%
2001-12-11 0 0.850 0.840 0.850 0.830 0.850 318,000 269,280 0.8468 0.322 0.318 0.322 0.314 0.322 840,580 0.3204 2.41%
2001-12-10 0 0.830 0.830 0.850 - - 730,000 605,900 0.8300 0.314 0.314 0.322 - - 1,929,634 0.3140 0.00%
2001-12-07 0 0.830 0.830 0.850 0.830 0.850 62,000 51,500 0.8306 0.314 0.314 0.322 0.314 0.322 163,887 0.3142 -1.19%
2001-12-06 0 0.840 0.840 0.850 0.830 0.840 898,000 745,440 0.8301 0.318 0.318 0.322 0.314 0.318 2,373,715 0.3140 1.20%
2001-12-05 0 0.830 0.830 0.840 0.820 0.850 3,096,000 2,548,820 0.8233 0.314 0.314 0.318 0.310 0.322 8,183,765 0.3114 -2.35%
2001-12-04 0 0.850 0.840 0.850 0.830 0.860 1,342,000 1,131,600 0.8432 0.322 0.318 0.322 0.314 0.325 3,547,355 0.3190 -1.16%
2001-12-03 0 0.860 0.850 0.860 0.850 0.870 930,000 795,200 0.8551 0.325 0.322 0.325 0.322 0.329 2,458,301 0.3235 -1.15%
2001-11-30 0 0.870 0.870 0.880 0.860 0.870 314,000 270,440 0.8613 0.329 0.329 0.333 0.325 0.329 830,007 0.3258 2.35%
2001-11-29 0 0.850 0.840 0.850 0.850 0.850 266,000 226,100 0.8500 0.322 0.318 0.322 0.322 0.322 703,127 0.3216 1.19%
2001-11-28 0 0.840 0.840 0.850 0.840 0.850 610,000 516,600 0.8469 0.318 0.318 0.322 0.318 0.322 1,612,434 0.3204 -4.55%
2001-11-27 0 0.880 0.880 0.890 0.880 0.900 488,000 434,000 0.8893 0.333 0.333 0.337 0.333 0.340 1,289,947 0.3364 -2.22%
2001-11-26 0 0.900 0.900 0.910 0.900 0.900 388,000 349,200 0.9000 0.340 0.340 0.344 0.340 0.340 1,025,614 0.3405 -1.10%
2001-11-23 0 0.910 0.890 0.910 0.890 0.910 666,000 599,000 0.8994 0.344 0.337 0.344 0.337 0.344 1,760,461 0.3403 0.00%
2001-11-22 0 0.910 0.890 0.910 0.900 0.910 226,000 204,820 0.9063 0.344 0.337 0.344 0.340 0.344 597,394 0.3429 1.11%
2001-11-21 0 0.900 0.900 0.910 0.900 0.900 708,000 637,200 0.9000 0.340 0.340 0.344 0.340 0.340 1,871,481 0.3405 0.00%
2001-11-20 0 0.900 0.880 0.900 0.890 0.900 452,000 404,800 0.8956 0.340 0.333 0.340 0.337 0.340 1,194,787 0.3388 1.12%
2001-11-19 0 0.890 0.890 0.910 0.890 0.900 540,000 483,680 0.8957 0.337 0.337 0.344 0.337 0.340 1,427,401 0.3389 -3.26%
2001-11-16 0 0.920 0.910 0.930 0.900 0.920 296,000 268,920 0.9085 0.348 0.344 0.352 0.340 0.348 782,427 0.3437 0.00%
2001-11-15 0 0.920 0.920 0.930 0.910 0.960 660,000 622,320 0.9429 0.348 0.348 0.352 0.344 0.363 1,744,601 0.3567 -1.08%
2001-11-14 0 0.930 0.910 0.930 0.900 0.930 152,000 138,880 0.9137 0.352 0.344 0.352 0.340 0.352 401,787 0.3457 4.49%
2001-11-13 0 0.890 0.880 0.900 0.870 0.890 100,000 88,400 0.8840 0.337 0.333 0.340 0.329 0.337 264,333 0.3344 2.30%
2001-11-12 0 0.870 0.870 0.900 0.870 0.890 678,000 594,960 0.8775 0.329 0.329 0.340 0.329 0.337 1,792,181 0.3320 -3.33%
2001-11-09 0 0.900 0.900 0.910 0.900 0.910 490,000 444,500 0.9071 0.340 0.340 0.344 0.340 0.344 1,295,234 0.3432 0.00%
2001-11-08 0 0.900 0.900 0.910 0.890 0.910 746,000 671,400 0.9000 0.340 0.340 0.344 0.337 0.344 1,971,928 0.3405 0.00%
2001-11-07 0 0.900 0.890 0.900 0.890 0.940 2,518,000 2,318,260 0.9207 0.340 0.337 0.340 0.337 0.356 6,655,917 0.3483 -4.26%
2001-11-06 0 0.940 0.930 0.940 0.930 0.950 2,440,000 2,283,800 0.9360 0.356 0.352 0.356 0.352 0.359 6,449,737 0.3541 1.08%
2001-11-05 0 0.930 0.930 0.960 0.930 0.950 580,000 542,800 0.9359 0.352 0.352 0.363 0.352 0.359 1,533,134 0.3540 0.00%
2001-11-02 0 0.930 0.900 0.950 0.880 0.940 1,124,000 1,020,040 0.9075 0.352 0.340 0.359 0.333 0.356 2,971,108 0.3433 -1.06%
2001-11-01 0 0.940 0.940 0.950 0.930 0.960 1,380,000 1,298,840 0.9412 0.356 0.356 0.359 0.352 0.363 3,647,802 0.3561 2.17%
2001-10-31 0 0.920 0.910 0.920 0.880 0.940 1,820,000 1,670,100 0.9176 0.348 0.344 0.348 0.333 0.356 4,810,869 0.3472 0.00%
2001-10-30 0 0.920 0.900 0.920 0.860 0.930 4,864,000 4,412,180 0.9071 0.348 0.340 0.348 0.325 0.352 12,857,181 0.3432 9.52%
2001-10-29 0 0.840 0.840 0.850 0.830 0.840 274,000 228,160 0.8327 0.318 0.318 0.322 0.314 0.318 724,274 0.3150 0.00%
2001-10-26 0 0.840 0.840 0.850 0.830 0.840 850,000 707,500 0.8324 0.318 0.318 0.322 0.314 0.318 2,246,835 0.3149 2.44%
2001-10-24 0 0.820 0.810 0.830 0.810 0.820 196,000 160,260 0.8177 0.310 0.306 0.314 0.306 0.310 518,094 0.3093 1.23%
2001-10-23 0 0.810 0.810 0.830 0.780 0.830 1,624,000 1,323,200 0.8148 0.306 0.306 0.314 0.295 0.314 4,292,776 0.3082 3.85%
2001-10-22 0 0.780 0.780 0.800 0.780 0.780 40,000 31,200 0.7800 0.295 0.295 0.303 0.295 0.295 105,733 0.2951 -1.27%
2001-10-19 0 0.790 0.780 0.790 0.790 0.790 600,000 474,000 0.7900 0.299 0.295 0.299 0.299 0.299 1,586,001 0.2989 -1.25%
2001-10-18 0 0.800 0.780 0.800 0.780 0.800 192,000 149,800 0.7802 0.303 0.295 0.303 0.295 0.303 507,520 0.2952 -1.23%
2001-10-17 0 0.810 0.780 0.810 0.790 0.810 270,000 217,380 0.8051 0.306 0.295 0.306 0.299 0.306 713,700 0.3046 3.85%
2001-10-16 0 0.780 0.750 0.780 0.750 0.780 988,000 760,660 0.7699 0.295 0.284 0.295 0.284 0.295 2,611,615 0.2913 -2.50%
2001-10-15 0 0.800 0.780 0.800 0.780 0.840 306,000 239,960 0.7842 0.303 0.295 0.303 0.295 0.318 808,860 0.2967 -2.44%
2001-10-12 0 0.820 0.780 0.820 0.770 0.820 1,580,000 1,253,140 0.7931 0.310 0.295 0.310 0.291 0.310 4,176,469 0.3000 -2.38%
2001-10-11 0 0.840 0.820 0.840 0.810 0.840 610,000 504,200 0.8266 0.318 0.310 0.318 0.306 0.318 1,612,434 0.3127 1.20%
2001-10-10 0 0.830 0.830 0.840 0.810 0.830 264,000 215,080 0.8147 0.314 0.314 0.318 0.306 0.314 697,840 0.3082 0.00%
2001-10-09 0 0.830 0.810 0.840 0.750 0.840 1,066,000 868,440 0.8147 0.314 0.306 0.318 0.284 0.318 2,817,795 0.3082 5.06%
2001-10-08 0 0.790 0.770 0.790 0.740 0.790 496,000 380,560 0.7673 0.299 0.291 0.299 0.280 0.299 1,311,094 0.2903 2.60%
2001-10-05 0 0.770 0.770 0.780 0.750 0.770 354,000 268,740 0.7592 0.291 0.291 0.295 0.284 0.291 935,741 0.2872 3.36%
2001-10-04 0 0.760 0.750 0.760 0.740 0.790 440,000 331,700 0.7539 0.282 0.278 0.282 0.274 0.293 1,186,485 0.2796 4.11%
2001-10-03 0 0.730 0.730 0.740 0.730 0.730 54,000 39,420 0.7300 0.271 0.271 0.274 0.271 0.271 145,614 0.2707 0.00%
2001-09-28 0 0.730 0.730 0.740 0.720 0.730 352,000 256,660 0.7291 0.271 0.271 0.274 0.267 0.271 949,188 0.2704 4.29%
2001-09-27 0 0.700 0.700 0.730 0.700 0.730 560,000 399,520 0.7134 0.260 0.260 0.271 0.260 0.271 1,510,072 0.2646 -1.41%
2001-09-26 0 0.710 0.700 0.710 0.710 0.710 10,000 7,100 0.7100 0.263 0.260 0.263 0.263 0.263 26,966 0.2633 -1.39%
2001-09-25 0 0.720 0.720 0.740 0.720 0.730 220,000 159,900 0.7268 0.267 0.267 0.274 0.267 0.271 593,242 0.2695 -4.00%
2001-09-24 0 0.750 0.750 0.760 0.710 0.750 540,000 396,600 0.7344 0.278 0.278 0.282 0.263 0.278 1,456,140 0.2724 7.14%
2001-09-21 0 0.700 0.690 0.700 0.690 0.720 924,000 652,240 0.7059 0.260 0.256 0.260 0.256 0.267 2,491,618 0.2618 0.00%
2001-09-20 0 0.700 0.690 0.700 0.690 0.700 1,030,000 719,000 0.6981 0.260 0.256 0.260 0.256 0.260 2,777,453 0.2589 -1.41%
2001-09-19 0 0.710 0.710 0.720 0.690 0.710 1,214,000 854,540 0.7039 0.263 0.263 0.267 0.256 0.263 3,273,619 0.2610 4.41%
2001-09-18 0 0.680 0.680 0.690 0.670 0.690 1,296,000 880,240 0.6792 0.252 0.252 0.256 0.248 0.256 3,494,737 0.2519 1.49%
2001-09-17 0 0.670 0.650 0.670 0.660 0.700 1,568,000 1,052,940 0.6715 0.248 0.241 0.248 0.245 0.260 4,228,200 0.2490 -4.29%
2001-09-14 0 0.700 0.690 0.700 0.690 0.710 1,790,000 1,245,740 0.6959 0.260 0.256 0.260 0.256 0.263 4,826,836 0.2581 0.00%
2001-09-13 0 0.700 0.700 0.710 0.690 0.730 936,000 657,220 0.7022 0.260 0.260 0.263 0.256 0.271 2,523,977 0.2604 0.00%
2001-09-12 0 0.700 0.670 0.700 0.650 0.780 2,802,000 1,929,120 0.6885 0.260 0.248 0.260 0.241 0.289 7,555,751 0.2553 -10.26%
2001-09-11 0 0.780 0.780 0.790 0.780 0.780 144,000 112,320 0.7800 0.289 0.289 0.293 0.289 0.289 388,304 0.2893 0.00%
2001-09-10 0 0.780 0.780 0.800 0.780 0.810 440,000 348,000 0.7909 0.289 0.289 0.297 0.289 0.300 1,186,485 0.2933 -3.70%
2001-09-07 0 0.810 0.790 0.810 0.780 0.810 864,000 684,320 0.7920 0.300 0.293 0.300 0.289 0.300 2,329,825 0.2937 -2.41%
2001-09-06 0 0.830 0.820 0.830 0.820 0.860 1,554,000 1,298,460 0.8356 0.308 0.304 0.308 0.304 0.319 4,190,449 0.3099 1.22%
2001-09-05 0 0.820 0.810 0.820 0.800 0.820 1,056,000 858,460 0.8129 0.304 0.300 0.304 0.297 0.304 2,847,564 0.3015 1.23%
2001-09-04 0 0.810 0.800 0.810 0.800 0.810 292,000 234,220 0.8021 0.300 0.297 0.300 0.297 0.300 787,394 0.2975 1.25%
2001-09-03 0 0.800 0.800 0.820 0.800 0.800 680,000 544,000 0.8000 0.297 0.297 0.304 0.297 0.297 1,833,658 0.2967 -2.44%
2001-08-31 0 0.820 0.790 0.830 0.800 0.820 1,264,000 1,022,040 0.8086 0.304 0.293 0.308 0.297 0.304 3,408,447 0.2999 2.50%
2001-08-30 0 0.800 0.790 0.800 0.800 0.810 576,000 461,460 0.8011 0.297 0.293 0.297 0.297 0.300 1,553,216 0.2971 0.00%
2001-08-29 0 0.800 0.790 0.810 0.790 0.800 564,000 450,400 0.7986 0.297 0.293 0.300 0.293 0.297 1,520,858 0.2961 3.90%
2001-08-28 0 0.770 0.760 0.780 0.760 0.780 1,010,000 779,900 0.7722 0.286 0.282 0.289 0.282 0.289 2,723,522 0.2864 -2.53%
2001-08-27 0 0.790 0.790 0.800 0.790 0.810 126,000 101,280 0.8038 0.293 0.293 0.297 0.293 0.300 339,766 0.2981 -2.47%
2001-08-24 0 0.810 0.810 0.820 0.810 0.810 254,000 205,740 0.8100 0.300 0.300 0.304 0.300 0.300 684,925 0.3004 0.00%
2001-08-23 0 0.810 0.800 0.820 0.810 0.820 348,000 284,560 0.8177 0.300 0.297 0.304 0.300 0.304 938,402 0.3032 -1.22%
2001-08-22 0 0.820 0.810 0.840 0.820 0.840 268,000 222,340 0.8296 0.304 0.300 0.312 0.304 0.312 722,677 0.3077 -3.53%
2001-08-21 0 0.850 0.830 0.850 0.820 0.850 530,000 442,700 0.8353 0.315 0.308 0.315 0.304 0.315 1,429,175 0.3098 2.41%
2001-08-20 0 0.830 0.820 0.830 0.800 0.830 610,000 501,100 0.8215 0.308 0.304 0.308 0.297 0.308 1,644,899 0.3046 0.00%
2001-08-17 0 0.830 0.820 0.830 0.820 0.830 592,000 504,340 0.8519 0.308 0.304 0.308 0.304 0.308 1,596,361 0.3159 2.47%
2001-08-16 0 0.810 0.810 0.840 0.810 0.850 490,000 409,840 0.8364 0.300 0.300 0.312 0.300 0.315 1,321,313 0.3102 -3.57%
2001-08-15 0 0.840 0.830 0.840 0.840 0.870 480,000 406,800 0.8475 0.312 0.308 0.312 0.312 0.323 1,294,347 0.3143 -3.45%
2001-08-14 0 0.870 0.840 0.870 0.800 0.870 284,000 235,080 0.8277 0.323 0.312 0.323 0.297 0.323 765,822 0.3070 8.75%
2001-08-13 0 0.800 0.800 0.820 0.800 0.800 120,000 96,000 0.8000 0.297 0.297 0.304 0.297 0.297 323,587 0.2967 -4.76%
2001-08-10 0 0.840 0.840 0.850 0.820 0.830 398,000 344,040 0.8644 0.312 0.312 0.315 0.304 0.308 1,073,229 0.3206 5.00%
2001-08-09 0 0.800 0.800 0.820 0.800 0.800 200,000 160,000 0.8000 0.297 0.297 0.304 0.297 0.297 539,311 0.2967 -1.23%
2001-08-08 0 0.810 0.800 0.810 0.810 0.820 506,000 414,420 0.8190 0.300 0.297 0.300 0.300 0.304 1,364,458 0.3037 0.00%
2001-08-07 0 0.810 0.810 0.830 0.790 0.820 382,000 307,840 0.8059 0.300 0.300 0.308 0.293 0.304 1,030,085 0.2988 2.53%
2001-08-06 0 0.790 0.790 0.800 0.790 0.820 966,000 768,360 0.7954 0.293 0.293 0.297 0.293 0.304 2,604,873 0.2950 -4.82%
2001-08-03 0 0.830 0.830 0.840 0.820 0.840 904,000 770,380 0.8522 0.308 0.308 0.312 0.304 0.312 2,437,687 0.3160 -4.60%
2001-08-02 0 0.870 0.870 0.880 0.850 0.880 372,000 320,820 0.8624 0.323 0.323 0.326 0.315 0.326 1,003,119 0.3198 -1.14%
2001-08-01 0 0.880 0.870 0.880 0.880 0.880 64,000 55,920 0.8738 0.326 0.323 0.326 0.326 0.326 172,580 0.3240 0.00%
2001-07-31 0 0.880 0.880 0.890 0.880 0.890 790,000 695,400 0.8803 0.326 0.326 0.330 0.326 0.330 2,130,280 0.3264 1.15%
2001-07-30 0 0.870 0.860 0.870 0.860 0.900 934,000 829,900 0.8885 0.323 0.319 0.323 0.319 0.334 2,518,584 0.3295 -3.33%
2001-07-27 0 0.900 0.900 0.910 0.900 0.920 1,499,000 1,358,551 0.9063 0.334 0.334 0.337 0.334 0.341 4,042,138 0.3361 0.00%
2001-07-26 0 0.900 0.880 0.900 0.870 0.910 2,026,000 1,805,700 0.8913 0.334 0.326 0.334 0.323 0.337 5,463,223 0.3305 3.45%
2001-07-24 0 0.870 0.860 0.870 0.850 0.870 852,000 732,900 0.8602 0.323 0.319 0.323 0.315 0.323 2,297,466 0.3190 3.57%
2001-07-23 0 0.840 0.840 0.850 0.830 0.840 1,874,000 1,556,980 0.8308 0.312 0.312 0.315 0.308 0.312 5,053,347 0.3081 0.00%
2001-07-20 0 0.840 0.840 0.850 0.830 0.860 1,538,000 1,303,860 0.8478 0.312 0.312 0.315 0.308 0.319 4,147,304 0.3144 2.44%
2001-07-19 0 0.820 0.800 0.820 0.780 0.860 1,422,000 1,135,980 0.7989 0.304 0.297 0.304 0.289 0.319 3,834,503 0.2963 -2.38%
2001-07-18 0 0.840 0.830 0.850 0.820 0.870 1,544,000 1,298,340 0.8409 0.312 0.308 0.315 0.304 0.323 4,163,483 0.3118 2.44%
2001-07-17 0 0.820 0.820 0.840 0.820 0.880 2,066,000 1,763,740 0.8537 0.304 0.304 0.312 0.304 0.326 5,571,085 0.3166 -8.89%
2001-07-16 0 0.900 0.900 0.910 0.900 0.970 1,618,000 1,490,820 0.9214 0.334 0.334 0.337 0.334 0.360 4,363,028 0.3417 -7.22%
2001-07-13 0 0.970 0.960 0.970 0.950 0.990 1,082,000 1,047,280 0.9679 0.360 0.356 0.360 0.352 0.367 2,917,674 0.3589 0.00%
2001-07-12 0 0.970 0.970 0.980 0.970 0.990 1,334,000 1,311,740 0.9833 0.360 0.360 0.363 0.360 0.367 3,597,206 0.3647 -2.02%
2001-07-11 0 0.990 0.980 0.990 0.980 1.000 460,000 455,100 0.9893 0.367 0.363 0.367 0.363 0.371 1,240,416 0.3669 -1.98%
2001-07-10 0 1.010 1.000 1.010 0.970 1.010 1,378,000 1,362,000 0.9884 0.375 0.371 0.375 0.360 0.375 3,715,855 0.3665 4.12%
2001-07-09 0 0.970 0.970 0.990 0.960 1.000 1,522,000 1,503,480 0.9878 0.360 0.360 0.367 0.356 0.371 4,104,159 0.3663 -3.96%
2001-07-05 0 1.010 1.010 1.020 1.010 1.050 1,014,000 1,034,980 1.0207 0.375 0.375 0.378 0.375 0.389 2,734,308 0.3785 -2.88%
2001-07-04 0 1.040 1.040 1.050 1.040 1.070 988,000 1,035,220 1.0478 0.386 0.386 0.389 0.386 0.397 2,664,198 0.3886 -0.95%
2001-07-03 0 1.050 1.050 1.060 1.010 1.070 1,788,000 1,854,340 1.0371 0.389 0.389 0.393 0.375 0.397 4,821,443 0.3846 -1.87%
2001-06-29 0 1.070 1.060 1.080 1.060 1.120 2,410,000 2,591,780 1.0754 0.397 0.393 0.401 0.393 0.415 6,498,701 0.3988 0.00%
2001-06-28 0 1.070 1.060 1.070 1.060 1.110 2,282,000 2,470,560 1.0826 0.397 0.393 0.397 0.393 0.412 6,153,542 0.4015 -2.73%
2001-06-27 0 1.100 1.100 1.120 1.100 1.130 1,476,000 1,644,980 1.1145 0.408 0.408 0.415 0.408 0.419 3,980,117 0.4133 -2.65%
2001-06-26 0 1.130 1.130 1.140 1.130 1.160 3,136,000 3,577,480 1.1408 0.419 0.419 0.423 0.419 0.430 8,456,401 0.4230 0.00%
2001-06-22 0 1.130 1.130 1.140 1.120 1.180 5,450,000 6,220,640 1.1414 0.419 0.419 0.423 0.415 0.438 14,696,232 0.4233 0.00%
2001-06-21 0 1.130 1.130 1.140 1.080 1.140 5,394,000 5,992,100 1.1109 0.419 0.419 0.423 0.401 0.423 14,545,225 0.4120 5.61%
2001-06-20 0 1.070 1.060 1.070 1.050 1.090 3,748,000 4,024,240 1.0737 0.397 0.393 0.397 0.389 0.404 10,106,693 0.3982 1.90%
2001-06-19 0 1.050 1.040 1.050 1.020 1.070 2,630,000 2,715,200 1.0324 0.389 0.386 0.389 0.378 0.397 7,091,943 0.3829 0.00%
2001-06-18 0 1.050 1.040 1.050 1.040 1.140 5,852,000 6,358,180 1.0865 0.389 0.386 0.389 0.386 0.423 15,780,248 0.4029 -3.67%
2001-06-15 0 1.090 1.080 1.100 0.940 1.100 10,346,000 10,543,960 1.0191 0.404 0.401 0.408 0.349 0.408 27,898,572 0.3779 2.83%
2001-06-14 0 1.060 1.050 1.060 1.040 1.170 7,284,000 7,919,160 1.0872 0.393 0.389 0.393 0.386 0.434 19,641,717 0.4032 -7.02%
2001-06-13 0 1.140 1.140 1.150 1.080 1.210 8,402,000 9,528,320 1.1341 0.423 0.423 0.426 0.401 0.449 22,656,467 0.4206 -5.79%
2001-06-12 0 1.210 1.200 1.210 1.200 1.260 4,956,000 6,101,600 1.2312 0.449 0.445 0.449 0.445 0.467 13,364,133 0.4566 -3.20%
2001-06-11 0 1.250 1.240 1.250 1.240 1.320 12,800,000 16,459,880 1.2859 0.464 0.460 0.464 0.460 0.490 34,515,922 0.4769 -1.57%
2001-06-08 0 1.270 1.270 1.280 1.240 1.320 11,318,000 14,526,660 1.2835 0.471 0.471 0.475 0.460 0.490 30,519,625 0.4760 -0.78%
2001-06-07 0 1.280 1.270 1.280 1.150 1.280 8,570,000 10,321,480 1.2044 0.475 0.471 0.475 0.426 0.475 23,109,488 0.4466 7.56%
2001-06-06 0 1.190 1.170 1.190 1.160 1.270 14,334,000 17,345,620 1.2101 0.441 0.434 0.441 0.430 0.471 38,652,439 0.4488 -5.56%
2001-06-05 0 1.260 1.260 1.270 1.250 1.340 28,864,000 37,612,360 1.3031 0.467 0.467 0.471 0.464 0.497 77,833,404 0.4832 1.61%
2001-06-04 0 1.240 1.240 1.250 1.090 1.250 27,244,000 32,564,760 1.1953 0.460 0.460 0.464 0.404 0.464 73,464,982 0.4433 14.81%
2001-06-01 0 1.080 1.070 1.080 1.060 1.080 9,324,000 9,983,680 1.0708 0.401 0.397 0.401 0.393 0.401 25,142,692 0.3971 2.86%
2001-05-31 0 1.050 1.040 1.050 1.040 1.090 13,790,000 14,607,840 1.0593 0.389 0.386 0.389 0.386 0.404 37,185,513 0.3928 0.96%
2001-05-30 0 1.040 1.040 1.050 0.980 1.040 9,988,000 10,090,360 1.0102 0.386 0.386 0.389 0.363 0.386 26,933,205 0.3746 0.97%
2001-05-29 0 1.030 1.020 1.030 0.990 1.050 27,734,000 28,439,740 1.0254 0.382 0.378 0.382 0.367 0.389 74,786,295 0.3803 0.98%
2001-05-28 0 1.020 1.010 1.020 0.920 1.020 19,066,000 18,564,140 0.9737 0.378 0.375 0.378 0.341 0.378 51,412,544 0.3611 12.09%
2001-05-25 0 0.910 0.910 0.920 0.910 0.940 7,754,000 7,170,860 0.9248 0.337 0.337 0.341 0.337 0.349 20,909,098 0.3430 0.00%
2001-05-24 0 0.910 0.900 0.910 0.900 0.920 6,294,000 5,704,080 0.9063 0.337 0.334 0.337 0.334 0.341 16,972,126 0.3361 -1.09%
2001-05-23 0 0.920 0.900 0.920 0.900 0.930 10,002,000 9,164,960 0.9163 0.341 0.334 0.341 0.334 0.345 26,970,957 0.3398 1.10%
2001-05-22 0 0.910 0.910 0.920 0.910 0.970 5,320,000 4,961,720 0.9327 0.337 0.337 0.341 0.337 0.360 14,345,680 0.3459 -3.19%
2001-05-21 0 0.940 0.930 0.940 0.930 0.960 7,584,000 7,127,520 0.9398 0.349 0.345 0.349 0.345 0.356 20,450,684 0.3485 1.08%
2001-05-18 0 0.930 0.920 0.930 0.900 0.930 5,148,000 4,707,180 0.9144 0.345 0.341 0.345 0.334 0.345 13,881,872 0.3391 1.09%
2001-05-17 0 0.920 0.910 0.920 0.910 0.950 11,920,000 11,150,160 0.9354 0.341 0.337 0.341 0.337 0.352 32,142,952 0.3469 0.00%
2001-05-16 0 0.920 0.910 0.920 0.870 0.920 11,942,000 10,709,880 0.8968 0.341 0.337 0.341 0.323 0.341 32,202,276 0.3326 5.75%
2001-05-15 0 0.870 0.860 0.870 0.860 0.880 6,502,000 5,668,720 0.8718 0.323 0.319 0.323 0.319 0.326 17,533,010 0.3233 0.00%
2001-05-14 0 0.870 0.850 0.870 0.850 0.870 2,071,000 1,781,466 0.8602 0.323 0.315 0.323 0.315 0.323 5,584,568 0.3190 0.00%
2001-05-11 0 0.870 0.860 0.870 0.850 0.870 2,308,000 1,990,920 0.8626 0.323 0.319 0.323 0.315 0.323 6,223,652 0.3199 0.00%
2001-05-10 0 0.870 0.860 0.870 0.840 0.900 5,090,000 4,465,440 0.8773 0.323 0.319 0.323 0.312 0.334 13,725,472 0.3253 -2.25%
2001-05-09 0 0.910 0.890 0.910 0.890 0.930 6,568,000 6,005,660 0.9144 0.330 0.323 0.330 0.323 0.337 18,108,982 0.3316 1.11%
2001-05-08 0 0.900 0.890 0.900 0.880 0.910 5,184,000 4,628,860 0.8929 0.326 0.323 0.326 0.319 0.330 14,293,082 0.3239 1.12%
2001-05-07 0 0.890 0.880 0.900 0.880 0.920 5,556,000 4,983,040 0.8969 0.323 0.319 0.326 0.319 0.334 15,318,743 0.3253 0.00%
2001-05-04 0 0.890 0.880 0.890 0.830 0.890 9,094,000 7,907,924 0.8696 0.323 0.319 0.323 0.301 0.323 25,073,551 0.3154 4.71%
2001-05-03 0 0.850 0.850 0.860 0.840 0.860 11,408,000 9,710,526 0.8512 0.308 0.308 0.312 0.305 0.312 31,453,603 0.3087 1.19%
2001-05-02 0 0.840 0.840 0.850 0.820 0.860 10,308,000 8,770,700 0.8509 0.305 0.305 0.308 0.297 0.312 28,420,735 0.3086 3.70%
2001-04-27 0 0.810 0.810 0.820 0.790 0.830 4,240,000 3,452,060 0.8142 0.294 0.294 0.297 0.287 0.301 11,690,329 0.2953 2.53%
2001-04-26 0 0.790 0.790 0.800 0.780 0.800 2,536,000 2,008,780 0.7921 0.287 0.287 0.290 0.283 0.290 6,992,140 0.2873 1.28%
2001-04-25 0 0.780 0.770 0.780 0.780 0.850 13,580,000 11,217,180 0.8260 0.283 0.279 0.283 0.283 0.308 37,442,140 0.2996 -6.02%
2001-04-24 0 0.830 0.830 0.840 0.820 0.850 10,994,000 9,208,920 0.8376 0.301 0.301 0.305 0.297 0.308 30,312,142 0.3038 3.75%
2001-04-23 0 0.800 0.790 0.810 0.780 0.810 3,528,000 2,821,020 0.7996 0.290 0.287 0.294 0.283 0.294 9,727,236 0.2900 2.56%
2001-04-20 0 0.780 0.770 0.780 0.770 0.850 6,862,000 5,442,740 0.7932 0.283 0.279 0.283 0.279 0.308 18,919,585 0.2877 -6.02%
2001-04-19 0 0.830 0.820 0.830 0.810 0.890 13,352,000 11,288,600 0.8455 0.301 0.297 0.301 0.294 0.323 36,813,509 0.3066 -3.49%
2001-04-18 0 0.860 0.850 0.860 0.820 0.880 19,070,000 16,262,020 0.8528 0.312 0.308 0.312 0.297 0.319 52,578,911 0.3093 7.50%
2001-04-17 0 0.800 0.800 0.810 0.800 0.850 8,528,000 7,093,700 0.8318 0.290 0.290 0.294 0.290 0.308 23,513,002 0.3017 -2.44%
2001-04-12 0 0.820 0.820 0.830 0.800 0.850 6,910,000 5,744,520 0.8313 0.297 0.297 0.301 0.290 0.308 19,051,928 0.3015 1.23%
2001-04-11 0 0.810 0.800 0.810 0.800 0.870 25,380,000 21,376,180 0.8422 0.294 0.290 0.294 0.290 0.316 69,976,547 0.3055 -1.22%
2001-04-10 0 0.820 0.810 0.820 0.710 0.820 28,014,000 21,584,240 0.7705 0.297 0.294 0.297 0.258 0.297 77,238,889 0.2794 10.81%
2001-04-09 0 0.740 0.740 0.760 0.710 0.750 5,734,000 4,239,460 0.7394 0.268 0.268 0.276 0.258 0.272 15,809,516 0.2682 2.78%
2001-04-06 0 0.720 0.710 0.730 0.710 0.740 4,326,000 3,130,280 0.7236 0.261 0.258 0.265 0.258 0.268 11,927,445 0.2624 2.86%
2001-04-04 0 0.700 0.690 0.710 0.670 0.720 4,856,000 3,409,500 0.7021 0.254 0.250 0.258 0.243 0.261 13,388,736 0.2547 -4.11%
2001-04-03 0 0.730 0.720 0.730 0.730 0.780 3,650,000 2,737,280 0.7499 0.265 0.261 0.265 0.265 0.283 10,063,609 0.2720 -6.41%
2001-04-02 0 0.780 0.770 0.780 0.750 0.810 11,868,000 9,235,960 0.7782 0.283 0.279 0.283 0.272 0.294 32,721,894 0.2823 2.63%
2001-03-30 0 0.760 0.760 0.770 0.700 0.780 7,656,000 5,548,820 0.7248 0.276 0.276 0.279 0.254 0.283 21,108,765 0.2629 7.04%
2001-03-29 0 0.710 0.710 0.720 0.680 0.720 6,318,000 4,465,880 0.7069 0.258 0.258 0.261 0.247 0.261 17,419,694 0.2564 4.41%
2001-03-28 0 0.680 0.670 0.680 0.650 0.690 2,750,000 1,849,260 0.6725 0.247 0.243 0.247 0.236 0.250 7,582,171 0.2439 7.94%
2001-03-27 0 0.630 0.620 0.640 0.630 0.670 1,262,000 828,220 0.6563 0.228 0.225 0.232 0.228 0.243 3,479,527 0.2380 -4.55%
2001-03-26 0 0.660 0.660 0.670 0.640 0.680 2,370,000 1,573,640 0.6640 0.239 0.239 0.243 0.232 0.247 6,534,453 0.2408 3.13%
2001-03-23 0 0.640 0.620 0.650 0.600 0.650 1,406,000 876,760 0.6236 0.232 0.225 0.236 0.218 0.236 3,876,557 0.2262 3.23%
2001-03-22 0 0.620 0.600 0.620 0.600 0.640 546,000 338,580 0.6201 0.225 0.218 0.225 0.218 0.232 1,505,406 0.2249 -1.59%
2001-03-21 0 0.630 0.620 0.630 0.620 0.670 48,000 30,060 0.6263 0.228 0.225 0.228 0.225 0.243 132,343 0.2271 3.28%
2001-03-20 0 0.610 0.610 0.630 0.610 0.630 166,000 103,260 0.6220 0.221 0.221 0.228 0.221 0.228 457,687 0.2256 -4.69%
2001-03-19 0 0.640 0.630 0.640 0.630 0.640 636,000 406,220 0.6387 0.232 0.228 0.232 0.228 0.232 1,753,549 0.2317 3.23%
2001-03-16 0 0.620 0.620 0.630 0.620 0.640 932,000 585,560 0.6283 0.225 0.225 0.228 0.225 0.232 2,569,667 0.2279 0.00%
2001-03-15 0 0.620 0.600 0.620 0.600 0.620 702,000 430,240 0.6129 0.225 0.218 0.225 0.218 0.225 1,935,522 0.2223 1.64%
2001-03-14 0 0.610 0.610 0.620 0.610 0.640 1,528,000 951,360 0.6226 0.221 0.221 0.225 0.221 0.232 4,212,930 0.2258 -3.17%
2001-03-13 0 0.630 0.620 0.630 0.600 0.630 2,672,000 1,638,060 0.6130 0.228 0.225 0.228 0.218 0.228 7,367,113 0.2223 -1.56%
2001-03-12 0 0.640 0.640 0.650 0.630 0.650 250,000 161,800 0.6472 0.232 0.232 0.236 0.228 0.236 689,288 0.2347 -5.88%
2001-03-09 0 0.680 0.650 0.680 0.650 0.680 1,554,000 1,024,580 0.6593 0.247 0.236 0.247 0.236 0.247 4,284,616 0.2391 1.49%
2001-03-08 0 0.670 0.660 0.670 0.670 0.680 390,000 263,400 0.6754 0.243 0.239 0.243 0.243 0.247 1,075,290 0.2450 -1.47%
2001-03-07 0 0.680 0.670 0.690 0.670 0.690 696,000 472,740 0.6792 0.247 0.243 0.250 0.243 0.250 1,918,979 0.2463 -1.45%
2001-03-06 0 0.690 0.680 0.690 0.670 0.690 240,000 165,400 0.6892 0.250 0.247 0.250 0.243 0.250 661,717 0.2500 0.00%
2001-03-05 0 0.690 0.690 0.700 0.650 0.690 934,000 621,060 0.6649 0.250 0.250 0.254 0.236 0.250 2,575,181 0.2412 6.15%
2001-03-02 0 0.650 0.650 0.660 0.650 0.670 1,418,000 935,540 0.6598 0.236 0.236 0.239 0.236 0.243 3,909,643 0.2393 -2.99%
2001-03-01 0 0.670 0.650 0.670 0.650 0.690 5,430,000 3,636,420 0.6697 0.243 0.236 0.243 0.236 0.250 14,971,342 0.2429 -4.29%
2001-02-28 0 0.700 0.690 0.700 0.690 0.750 5,702,000 4,057,660 0.7116 0.254 0.250 0.254 0.250 0.272 15,721,287 0.2581 -6.67%
2001-02-27 0 0.750 0.740 0.750 0.720 0.770 11,892,000 8,915,920 0.7497 0.272 0.268 0.272 0.261 0.279 32,788,065 0.2719 -1.32%
2001-02-26 0 0.760 0.750 0.760 0.720 0.790 12,198,000 9,273,260 0.7602 0.276 0.272 0.276 0.261 0.287 33,631,754 0.2757 5.56%
2001-02-23 0 0.720 0.720 0.730 0.680 0.720 8,458,000 5,918,000 0.6997 0.261 0.261 0.265 0.247 0.261 23,320,001 0.2538 7.46%
2001-02-22 0 0.670 0.670 0.680 0.640 0.680 5,520,000 3,614,400 0.6548 0.243 0.243 0.247 0.232 0.247 15,219,485 0.2375 -1.47%
2001-02-21 0 0.680 0.670 0.680 0.670 0.710 4,996,000 3,416,420 0.6838 0.247 0.243 0.247 0.243 0.258 13,774,737 0.2480 -5.56%
2001-02-20 0 0.720 0.710 0.720 0.670 0.720 16,132,000 11,201,760 0.6944 0.261 0.258 0.261 0.243 0.261 44,478,395 0.2518 9.09%
2001-02-19 0 0.660 0.650 0.660 0.610 0.660 6,888,000 4,422,280 0.6420 0.239 0.236 0.239 0.221 0.239 18,991,271 0.2329 8.20%
2001-02-16 0 0.610 0.610 0.620 0.610 0.640 3,062,000 1,890,480 0.6174 0.221 0.221 0.225 0.221 0.232 8,442,403 0.2239 -1.61%
2001-02-15 0 0.620 0.610 0.620 0.580 0.630 5,936,000 3,649,560 0.6148 0.225 0.221 0.225 0.210 0.228 16,366,461 0.2230 6.90%
2001-02-14 0 0.580 0.570 0.580 0.570 0.590 1,090,000 635,300 0.5828 0.210 0.207 0.210 0.207 0.214 3,005,297 0.2114 0.00%
2001-02-13 0 0.580 0.580 0.590 0.580 0.620 7,358,000 4,401,620 0.5982 0.210 0.210 0.214 0.210 0.225 20,287,133 0.2170 -3.33%
2001-02-12 0 0.600 0.600 0.610 0.570 0.610 7,808,000 4,602,620 0.5895 0.218 0.218 0.221 0.207 0.221 21,527,852 0.2138 3.45%
2001-02-09 0 0.580 0.570 0.580 0.550 0.590 3,984,000 2,286,020 0.5738 0.210 0.207 0.210 0.199 0.214 10,984,498 0.2081 5.45%
2001-02-08 0 0.550 0.550 0.560 0.530 0.550 2,788,000 1,520,780 0.5455 0.199 0.199 0.203 0.192 0.199 7,686,943 0.1978 -1.79%
2001-02-07 0 0.560 0.550 0.570 0.560 0.590 584,000 328,980 0.5633 0.203 0.199 0.207 0.203 0.214 1,610,177 0.2043 -1.75%
2001-02-06 0 0.570 0.560 0.570 0.560 0.590 604,000 343,320 0.5684 0.207 0.203 0.207 0.203 0.214 1,665,321 0.2062 0.00%
2001-02-05 0 0.570 0.560 0.580 0.570 0.590 514,000 297,880 0.5795 0.207 0.203 0.210 0.207 0.214 1,417,177 0.2102 -3.39%
2001-02-02 0 0.590 0.570 0.590 0.580 0.600 774,000 451,980 0.5840 0.214 0.207 0.214 0.210 0.218 2,134,037 0.2118 -1.67%
2001-02-01 0 0.600 0.580 0.600 0.590 0.600 678,000 401,520 0.5922 0.218 0.210 0.218 0.214 0.218 1,869,350 0.2148 1.69%
2001-01-31 0 0.590 0.580 0.600 0.580 0.590 126,000 74,140 0.5884 0.214 0.210 0.218 0.210 0.214 347,401 0.2134 0.00%
2001-01-30 0 0.590 0.580 0.610 0.590 0.610 970,000 581,000 0.5990 0.214 0.210 0.221 0.214 0.221 2,674,439 0.2172 -3.28%
2001-01-29 0 0.610 0.590 0.610 0.580 0.610 330,000 196,400 0.5952 0.221 0.214 0.221 0.210 0.221 909,861 0.2159 5.17%
2001-01-23 0 0.580 0.580 0.590 0.580 0.590 322,000 187,760 0.5831 0.210 0.210 0.214 0.210 0.214 887,803 0.2115 0.00%
2001-01-22 0 0.580 0.570 0.590 0.570 0.590 1,138,000 661,140 0.5810 0.210 0.207 0.214 0.207 0.214 3,137,640 0.2107 -3.33%
2001-01-19 0 0.600 0.580 0.600 0.580 0.600 500,000 296,260 0.5925 0.218 0.210 0.218 0.210 0.218 1,378,577 0.2149 0.00%
2001-01-18 0 0.600 0.580 0.600 0.580 0.600 318,000 185,440 0.5831 0.218 0.210 0.218 0.210 0.218 876,775 0.2115 3.45%
2001-01-17 0 0.580 0.580 0.590 0.580 0.580 344,000 199,520 0.5800 0.210 0.210 0.214 0.210 0.210 948,461 0.2104 0.00%
2001-01-16 0 0.580 0.580 0.600 0.580 0.610 670,000 397,000 0.5925 0.210 0.210 0.218 0.210 0.221 1,847,293 0.2149 -1.69%
2001-01-15 0 0.590 0.580 0.600 0.580 0.600 658,000 386,740 0.5878 0.214 0.210 0.218 0.210 0.218 1,814,207 0.2132 -1.67%
2001-01-12 0 0.600 0.570 0.600 0.580 0.610 162,000 94,260 0.5819 0.218 0.207 0.218 0.210 0.221 446,659 0.2110 1.69%
2001-01-11 0 0.590 0.580 0.600 0.580 0.610 1,110,000 655,720 0.5907 0.214 0.210 0.218 0.210 0.221 3,060,440 0.2143 -3.28%
2001-01-10 0 0.610 0.580 0.610 0.590 0.610 290,000 171,660 0.5919 0.221 0.210 0.221 0.214 0.221 799,574 0.2147 1.67%
2001-01-09 0 0.600 0.580 0.600 0.580 0.630 640,000 381,260 0.5957 0.218 0.210 0.218 0.210 0.228 1,764,578 0.2161 0.00%
2001-01-08 0 0.600 0.580 0.600 0.560 0.600 260,000 151,840 0.5840 0.218 0.210 0.218 0.203 0.218 716,860 0.2118 5.26%
2001-01-05 0 0.570 0.570 0.580 0.560 0.630 612,000 353,340 0.5774 0.207 0.207 0.210 0.203 0.228 1,687,378 0.2094 -6.56%
2001-01-04 0 0.610 0.590 0.610 0.590 0.620 918,000 546,220 0.5950 0.221 0.214 0.221 0.214 0.225 2,531,067 0.2158 3.39%
2001-01-03 0 0.590 0.570 0.590 0.600 0.600 2,000 1,200 0.6000 0.214 0.207 0.214 0.218 0.218 5,514 0.2176 0.00%
2001-01-02 0 0.590 0.570 0.590 0.590 0.590 10,000 5,900 0.5900 0.214 0.207 0.214 0.214 0.214 27,572 0.2140 0.00%
2000-12-29 0 0.590 0.560 0.590 0.560 0.590 634,000 367,720 0.5800 0.214 0.203 0.214 0.203 0.214 1,748,035 0.2104 5.36%
2000-12-28 0 0.560 0.550 0.570 0.550 0.560 500,000 278,200 0.5564 0.203 0.199 0.207 0.199 0.203 1,378,577 0.2018 -1.75%
2000-12-27 0 0.570 0.550 0.570 0.560 0.590 114,000 64,220 0.5633 0.207 0.199 0.207 0.203 0.214 314,315 0.2043 0.00%
2000-12-22 0 0.570 0.560 0.570 0.550 0.570 778,000 431,620 0.5548 0.207 0.203 0.207 0.199 0.207 2,145,065 0.2012 0.00%
2000-12-21 0 0.570 0.550 0.570 0.540 0.570 390,000 212,900 0.5459 0.207 0.199 0.207 0.196 0.207 1,075,290 0.1980 1.79%
2000-12-20 0 0.560 0.550 0.560 0.540 0.560 542,000 294,160 0.5427 0.203 0.199 0.203 0.196 0.203 1,494,377 0.1968 0.00%
2000-12-19 0 0.560 0.550 0.560 0.550 0.590 4,860,000 2,692,840 0.5541 0.203 0.199 0.203 0.199 0.214 13,399,764 0.2010 -6.67%
2000-12-18 0 0.600 0.590 0.600 0.590 0.610 2,840,000 1,703,780 0.5999 0.218 0.214 0.218 0.214 0.221 7,830,315 0.2176 -1.64%
2000-12-15 0 0.610 0.600 0.610 0.600 0.620 1,008,000 608,260 0.6034 0.221 0.218 0.221 0.218 0.225 2,779,210 0.2189 -3.17%
2000-12-14 0 0.630 0.620 0.630 0.620 0.630 234,000 145,180 0.6204 0.228 0.225 0.228 0.225 0.228 645,174 0.2250 -1.56%
2000-12-13 0 0.640 0.620 0.640 0.620 0.640 1,414,000 880,000 0.6223 0.232 0.225 0.232 0.225 0.232 3,898,615 0.2257 3.23%
2000-12-12 0 0.620 0.610 0.620 0.610 0.620 660,000 402,700 0.6102 0.225 0.221 0.225 0.221 0.225 1,819,721 0.2213 0.00%
2000-12-11 0 0.620 0.600 0.620 0.600 0.640 1,084,000 661,220 0.6100 0.225 0.218 0.225 0.218 0.232 2,988,754 0.2212 0.00%
2000-12-08 0 0.620 0.610 0.620 0.590 0.620 618,000 377,280 0.6105 0.225 0.221 0.225 0.214 0.225 1,703,921 0.2214 0.00%
2000-12-07 0 0.620 0.590 0.620 0.590 0.620 106,000 62,720 0.5917 0.225 0.214 0.225 0.214 0.225 292,258 0.2146 0.00%
2000-12-06 0 0.620 0.600 0.620 0.590 0.640 1,824,000 1,098,600 0.6023 0.225 0.218 0.225 0.214 0.232 5,029,047 0.2185 5.08%
2000-12-05 0 0.590 0.570 0.590 0.570 0.610 38,000 21,860 0.5753 0.214 0.207 0.214 0.207 0.221 104,772 0.2086 3.51%
2000-12-04 0 0.570 0.570 0.600 0.570 0.580 100,000 57,500 0.5750 0.207 0.207 0.218 0.207 0.210 275,715 0.2085 -3.39%
2000-12-01 0 0.590 0.570 0.590 0.550 0.590 730,000 419,460 0.5746 0.214 0.207 0.214 0.199 0.214 2,012,722 0.2084 7.27%
2000-11-30 0 0.550 0.540 0.560 0.530 0.590 916,000 517,740 0.5652 0.199 0.196 0.203 0.192 0.214 2,525,552 0.2050 -5.17%
2000-11-29 0 0.580 0.570 0.580 0.580 0.600 638,000 375,300 0.5882 0.210 0.207 0.210 0.210 0.218 1,759,064 0.2134 -6.45%
2000-11-28 0 0.620 0.590 0.620 0.600 0.620 164,000 98,980 0.6035 0.225 0.214 0.225 0.218 0.225 452,173 0.2189 -1.59%
2000-11-27 0 0.630 0.600 0.630 0.610 0.630 240,000 147,700 0.6154 0.228 0.218 0.228 0.221 0.228 661,717 0.2232 1.61%
2000-11-24 0 0.620 0.610 0.630 0.620 0.640 2,232,000 1,405,840 0.6299 0.225 0.221 0.228 0.225 0.232 6,153,966 0.2284 1.64%
2000-11-23 0 0.610 0.610 0.630 0.600 0.630 1,280,000 787,240 0.6150 0.221 0.221 0.228 0.218 0.228 3,529,156 0.2231 0.00%
2000-11-22 0 0.610 0.610 0.630 0.600 0.640 1,634,000 997,520 0.6105 0.221 0.221 0.228 0.218 0.232 4,505,188 0.2214 0.00%
2000-11-21 0 0.610 0.600 0.610 0.600 0.640 86,000 52,120 0.6060 0.221 0.218 0.221 0.218 0.232 237,115 0.2198 1.67%
2000-11-20 0 0.600 0.590 0.600 0.600 0.610 188,000 113,560 0.6040 0.218 0.214 0.218 0.218 0.221 518,345 0.2191 0.00%
2000-11-17 0 0.600 0.590 0.600 0.590 0.610 226,000 135,060 0.5976 0.218 0.214 0.218 0.214 0.221 623,117 0.2167 -3.23%
2000-11-16 0 0.620 0.610 0.630 0.600 0.640 574,000 350,840 0.6112 0.225 0.221 0.228 0.218 0.232 1,582,606 0.2217 0.00%
2000-11-15 0 0.620 0.590 0.620 0.600 0.640 1,144,000 697,460 0.6097 0.225 0.214 0.225 0.218 0.232 3,154,183 0.2211 0.00%
2000-11-14 0 0.620 0.600 0.620 0.590 0.640 154,000 92,400 0.6000 0.225 0.218 0.225 0.214 0.232 424,602 0.2176 5.08%
2000-11-13 0 0.590 0.580 0.600 0.570 0.620 338,000 201,320 0.5956 0.214 0.210 0.218 0.207 0.225 931,918 0.2160 -4.84%
2000-11-10 0 0.620 0.600 0.620 0.600 0.650 494,000 297,440 0.6021 0.225 0.218 0.225 0.218 0.236 1,362,034 0.2184 -4.62%
2000-11-09 0 0.650 0.610 0.650 0.650 0.690 10,000 6,700 0.6700 0.236 0.221 0.236 0.236 0.250 27,572 0.2430 3.17%
2000-11-08 0 0.630 0.620 0.630 0.630 0.650 626,000 398,580 0.6367 0.228 0.225 0.228 0.228 0.236 1,725,978 0.2309 -3.08%
2000-11-07 0 0.650 0.640 0.650 0.620 0.650 1,052,000 663,040 0.6303 0.236 0.232 0.236 0.225 0.236 2,900,525 0.2286 0.00%
2000-11-06 0 0.650 0.640 0.650 0.640 0.660 950,000 614,400 0.6467 0.236 0.232 0.236 0.232 0.239 2,619,296 0.2346 -1.52%
2000-11-03 0 0.660 0.640 0.660 0.630 0.680 1,144,000 743,560 0.6500 0.239 0.232 0.239 0.228 0.247 3,154,183 0.2357 3.13%
2000-11-02 0 0.640 0.630 0.640 0.630 0.660 1,000,000 646,180 0.6462 0.232 0.228 0.232 0.228 0.239 2,757,153 0.2344 -1.54%
2000-11-01 0 0.650 0.640 0.650 0.620 0.650 1,498,000 948,380 0.6331 0.236 0.232 0.236 0.225 0.236 4,130,215 0.2296 4.84%
2000-10-31 0 0.620 0.610 0.620 0.600 0.640 2,156,000 1,317,580 0.6111 0.225 0.221 0.225 0.218 0.232 5,944,422 0.2216 5.08%
2000-10-30 0 0.590 0.580 0.590 0.560 0.590 334,000 191,720 0.5740 0.214 0.210 0.214 0.203 0.214 920,889 0.2082 5.36%
2000-10-27 0 0.560 0.540 0.550 0.540 0.580 1,200,000 667,360 0.5561 0.203 0.196 0.199 0.196 0.210 3,308,584 0.2017 0.00%
2000-10-26 0 0.560 0.540 0.560 0.540 0.560 920,000 503,700 0.5475 0.203 0.196 0.203 0.196 0.203 2,536,581 0.1986 3.70%
2000-10-25 0 0.540 0.530 0.540 0.530 0.550 502,000 269,300 0.5365 0.196 0.192 0.196 0.192 0.199 1,384,091 0.1946 1.89%
2000-10-24 0 0.530 0.520 0.540 0.520 0.540 338,000 179,420 0.5308 0.192 0.189 0.196 0.189 0.196 931,918 0.1925 -3.64%
2000-10-23 0 0.550 0.550 0.560 0.530 0.580 1,102,000 607,720 0.5515 0.199 0.199 0.203 0.192 0.210 3,038,383 0.2000 -1.79%
2000-10-20 0 0.560 0.550 0.560 0.530 0.560 1,376,000 752,560 0.5469 0.203 0.199 0.203 0.192 0.203 3,793,843 0.1984 5.66%
2000-10-19 0 0.530 0.530 0.540 0.495 0.540 1,930,000 993,650 0.5148 0.192 0.192 0.196 0.180 0.196 5,321,306 0.1867 0.00%
2000-10-18 0 0.530 0.530 0.540 0.520 0.580 1,000,000 552,620 0.5526 0.192 0.192 0.196 0.189 0.210 2,757,153 0.2004 -10.17%
2000-10-17 0 0.590 0.580 0.590 0.570 0.600 766,000 444,400 0.5802 0.214 0.210 0.214 0.207 0.218 2,111,979 0.2104 -1.67%
2000-10-16 0 0.600 0.590 0.600 0.590 0.620 2,788,000 1,718,280 0.6163 0.218 0.214 0.218 0.214 0.225 7,686,943 0.2235 1.69%
2000-10-13 0 0.590 0.580 0.590 0.560 0.600 620,000 360,280 0.5811 0.214 0.210 0.214 0.203 0.218 1,709,435 0.2108 -4.84%
2000-10-12 0 0.620 0.600 0.620 0.590 0.620 1,616,000 976,500 0.6043 0.225 0.218 0.225 0.214 0.225 4,455,560 0.2192 -1.59%
2000-10-11 0 0.630 0.620 0.630 0.620 0.650 672,000 422,740 0.6291 0.228 0.225 0.228 0.225 0.236 1,852,807 0.2282 -1.56%
2000-10-10 0 0.640 0.640 0.650 0.610 0.670 626,000 404,400 0.6460 0.232 0.232 0.236 0.221 0.243 1,725,978 0.2343 1.59%
2000-10-09 0 0.630 0.620 0.640 0.630 0.670 700,000 453,400 0.6477 0.228 0.225 0.232 0.228 0.243 1,930,007 0.2349 -3.08%
2000-10-05 0 0.650 0.650 0.660 0.650 0.660 1,266,000 834,560 0.6592 0.236 0.236 0.239 0.236 0.239 3,490,556 0.2391 0.00%
2000-10-04 0 0.650 0.650 0.660 0.650 0.690 1,950,000 1,310,960 0.6723 0.236 0.236 0.239 0.236 0.250 5,376,449 0.2438 0.00%
2000-10-03 0 0.650 0.640 0.650 0.630 0.670 2,734,000 1,784,420 0.6527 0.236 0.232 0.236 0.228 0.243 7,538,057 0.2367 -2.99%
2000-09-29 0 0.670 0.660 0.670 0.650 0.670 1,238,000 821,640 0.6637 0.243 0.239 0.243 0.236 0.243 3,413,356 0.2407 1.52%
2000-09-28 0 0.660 0.650 0.660 0.640 0.690 934,000 616,760 0.6603 0.239 0.236 0.239 0.232 0.250 2,575,181 0.2395 -1.49%
2000-09-27 0 0.670 0.660 0.670 0.660 0.690 1,564,000 1,044,480 0.6678 0.243 0.239 0.243 0.239 0.250 4,312,188 0.2422 1.52%
2000-09-26 0 0.660 0.660 0.680 0.650 0.710 2,464,000 1,679,000 0.6814 0.239 0.239 0.247 0.236 0.258 6,793,625 0.2471 1.54%
2000-09-25 0 0.650 0.640 0.660 0.630 0.670 2,574,000 1,666,540 0.6475 0.236 0.232 0.239 0.228 0.243 7,096,912 0.2348 6.56%
2000-09-22 0 0.610 0.600 0.630 0.600 0.670 1,974,000 1,238,440 0.6274 0.221 0.218 0.228 0.218 0.243 5,442,620 0.2275 -8.27%
2000-09-21 0 0.680 0.660 0.680 0.650 0.690 898,000 605,420 0.6742 0.241 0.234 0.241 0.231 0.245 2,531,771 0.2391 -2.86%
2000-09-20 0 0.700 0.690 0.700 0.690 0.720 1,442,000 1,012,700 0.7023 0.248 0.245 0.248 0.245 0.255 4,065,495 0.2491 0.00%
2000-09-19 0 0.700 0.690 0.700 0.640 0.700 2,896,000 1,928,140 0.6658 0.248 0.245 0.248 0.227 0.248 8,164,822 0.2362 4.48%
2000-09-18 0 0.670 0.660 0.670 0.660 0.700 4,744,000 3,179,420 0.6702 0.238 0.234 0.238 0.234 0.248 13,374,971 0.2377 -6.94%
2000-09-15 0 0.720 0.710 0.720 0.710 0.740 3,190,000 2,296,060 0.7198 0.255 0.252 0.255 0.252 0.262 8,993,709 0.2553 -1.37%
2000-09-14 0 0.730 0.720 0.730 0.700 0.750 3,494,000 2,541,800 0.7275 0.259 0.255 0.259 0.248 0.266 9,850,790 0.2580 1.39%
2000-09-12 0 0.720 0.710 0.720 0.700 0.730 3,666,000 2,605,500 0.7107 0.255 0.252 0.255 0.248 0.259 10,335,717 0.2521 1.41%
2000-09-11 0 0.710 0.710 0.720 0.690 0.780 7,790,000 5,599,180 0.7188 0.252 0.252 0.255 0.245 0.277 21,962,694 0.2549 -11.25%
2000-09-08 0 0.800 0.790 0.800 0.790 0.860 4,570,000 3,738,580 0.8181 0.284 0.280 0.284 0.280 0.305 12,884,405 0.2902 -8.05%
2000-09-07 0 0.870 0.860 0.870 0.870 0.890 916,000 802,640 0.8762 0.309 0.305 0.309 0.309 0.316 2,582,520 0.3108 -2.25%
2000-09-06 0 0.890 0.890 0.900 0.890 0.900 554,000 498,400 0.8996 0.316 0.316 0.319 0.316 0.319 1,561,917 0.3191 -3.26%
2000-09-05 0 0.920 0.910 0.920 0.900 0.930 2,124,000 1,947,820 0.9171 0.326 0.323 0.326 0.319 0.330 5,988,288 0.3253 -1.08%
2000-09-04 0 0.930 0.920 0.930 0.910 0.930 2,690,000 2,459,300 0.9142 0.330 0.326 0.330 0.323 0.330 7,584,037 0.3243 1.09%
2000-09-01 0 0.920 0.910 0.920 0.900 0.920 3,116,000 2,832,980 0.9092 0.326 0.323 0.326 0.319 0.326 8,785,078 0.3225 2.22%
2000-08-31 0 0.900 0.890 0.900 0.890 0.920 3,180,000 2,884,400 0.9070 0.319 0.316 0.319 0.316 0.326 8,965,516 0.3217 -1.10%
2000-08-30 0 0.910 0.910 0.920 0.900 0.920 3,874,000 3,521,140 0.9089 0.323 0.323 0.326 0.319 0.326 10,922,141 0.3224 -2.15%
2000-08-29 0 0.930 0.920 0.930 0.920 0.950 4,734,000 4,376,680 0.9245 0.330 0.326 0.330 0.326 0.337 13,346,777 0.3279 0.00%
2000-08-28 0 0.930 0.930 0.940 0.900 0.940 4,694,000 4,322,400 0.9208 0.330 0.330 0.333 0.319 0.333 13,234,003 0.3266 2.20%
2000-08-25 0 0.910 0.910 0.920 0.910 0.970 9,290,000 8,675,100 0.9338 0.323 0.323 0.326 0.323 0.344 26,191,711 0.3312 -2.15%
2000-08-24 0 0.930 0.930 0.940 0.920 0.960 7,596,000 7,126,240 0.9382 0.330 0.330 0.333 0.326 0.341 21,415,741 0.3328 2.20%
2000-08-23 0 0.910 0.910 0.920 0.910 0.950 6,890,000 6,334,400 0.9194 0.323 0.323 0.326 0.323 0.337 19,425,284 0.3261 -2.15%
2000-08-22 0 0.930 0.920 0.930 0.920 0.970 7,952,000 7,453,700 0.9373 0.330 0.326 0.330 0.326 0.344 22,419,428 0.3325 1.09%
2000-08-21 0 0.920 0.910 0.920 0.900 0.920 6,872,000 6,249,780 0.9095 0.326 0.323 0.326 0.319 0.326 19,374,536 0.3226 1.10%
2000-08-18 0 0.910 0.900 0.910 0.880 0.920 6,728,000 6,078,620 0.9035 0.323 0.319 0.323 0.312 0.326 18,968,550 0.3205 2.25%
2000-08-17 0 0.890 0.870 0.880 0.880 0.920 6,306,000 5,688,560 0.9021 0.316 0.309 0.312 0.312 0.326 17,778,787 0.3200 -2.20%
2000-08-16 0 0.910 0.900 0.910 0.840 0.910 19,272,000 16,710,980 0.8671 0.323 0.319 0.323 0.298 0.323 54,334,409 0.3076 3.41%
2000-08-15 0 0.880 0.870 0.880 0.870 0.920 4,568,000 4,090,020 0.8954 0.312 0.309 0.312 0.309 0.326 12,878,766 0.3176 -4.35%
2000-08-14 0 0.920 0.910 0.920 0.890 0.930 6,840,000 6,161,900 0.9009 0.326 0.323 0.326 0.316 0.330 19,284,317 0.3195 2.22%
2000-08-11 0 0.900 0.890 0.900 0.880 0.910 5,320,000 4,777,980 0.8981 0.319 0.316 0.319 0.312 0.323 14,998,913 0.3186 0.00%
2000-08-10 0 0.900 0.900 0.910 0.900 0.950 7,002,000 6,487,840 0.9266 0.319 0.319 0.323 0.319 0.337 19,741,051 0.3286 -1.10%
2000-08-09 0 0.910 0.910 0.920 0.870 0.980 37,718,000 34,941,800 0.9264 0.323 0.323 0.326 0.309 0.348 106,340,039 0.3286 -4.21%
2000-08-08 0 0.950 0.940 0.950 0.880 0.980 45,166,000 42,117,480 0.9325 0.337 0.333 0.337 0.312 0.348 127,338,517 0.3308 10.47%
2000-08-07 0 0.860 0.860 0.870 0.810 0.880 19,156,000 16,412,980 0.8568 0.305 0.305 0.309 0.287 0.312 54,007,365 0.3039 4.88%
2000-08-04 0 0.820 0.810 0.820 0.790 0.840 18,460,000 15,047,940 0.8152 0.291 0.287 0.291 0.280 0.298 52,045,101 0.2891 0.00%
2000-08-03 0 0.820 0.810 0.820 0.700 0.820 59,367,000 46,266,260 0.7793 0.291 0.287 0.291 0.248 0.291 167,376,030 0.2764 18.84%
2000-08-02 0 0.690 0.690 0.700 0.660 0.720 21,182,000 14,799,640 0.6987 0.245 0.245 0.248 0.234 0.255 59,719,357 0.2478 6.15%
2000-08-01 0 0.650 0.640 0.650 0.630 0.650 5,322,000 3,438,480 0.6461 0.231 0.227 0.231 0.223 0.231 15,004,552 0.2292 3.17%
2000-07-31 0 0.630 0.620 0.640 0.600 0.630 2,616,000 1,616,820 0.6181 0.223 0.220 0.227 0.213 0.223 7,375,405 0.2192 1.61%
2000-07-28 0 0.620 0.610 0.620 0.600 0.640 3,966,000 2,461,120 0.6206 0.220 0.216 0.220 0.213 0.227 11,181,521 0.2201 -3.12%
2000-07-27 0 0.640 0.630 0.640 0.630 0.670 5,050,000 3,289,100 0.6513 0.227 0.223 0.227 0.223 0.238 14,237,690 0.2310 -4.48%
2000-07-26 0 0.670 0.670 0.680 0.650 0.700 20,374,000 13,915,720 0.6830 0.238 0.238 0.241 0.231 0.248 57,441,327 0.2423 3.08%
2000-07-25 0 0.650 0.640 0.650 0.640 0.690 23,320,000 15,468,200 0.6633 0.231 0.227 0.231 0.227 0.245 65,747,116 0.2353 0.00%
2000-07-24 0 0.650 0.650 0.660 0.630 0.670 20,524,000 13,365,840 0.6512 0.231 0.231 0.234 0.223 0.238 57,864,228 0.2310 4.84%
2000-07-21 0 0.620 0.610 0.620 0.610 0.650 11,818,000 7,480,540 0.6330 0.220 0.216 0.220 0.216 0.231 33,319,014 0.2245 -1.59%
2000-07-20 0 0.630 0.630 0.640 0.580 0.630 6,862,000 4,197,840 0.6118 0.223 0.223 0.227 0.206 0.223 19,346,343 0.2170 8.62%
2000-07-19 0 0.580 0.580 0.590 0.560 0.590 1,380,000 795,680 0.5766 0.206 0.206 0.209 0.199 0.209 3,890,696 0.2045 3.57%
2000-07-18 0 0.560 0.560 0.570 0.560 0.570 452,000 254,120 0.5622 0.199 0.199 0.202 0.199 0.202 1,274,344 0.1994 -3.45%
2000-07-17 0 0.580 0.570 0.580 0.580 0.600 1,254,000 737,320 0.5880 0.206 0.202 0.206 0.206 0.213 3,535,458 0.2086 -3.33%
2000-07-14 0 0.600 0.590 0.600 0.590 0.620 2,332,000 1,402,080 0.6012 0.213 0.209 0.213 0.209 0.220 6,574,712 0.2133 1.69%
2000-07-13 0 0.590 0.590 0.600 0.590 0.620 2,098,000 1,268,860 0.6048 0.209 0.209 0.213 0.209 0.220 5,914,985 0.2145 -3.28%
2000-07-12 0 0.610 0.600 0.610 0.570 0.620 3,384,000 2,007,360 0.5932 0.216 0.213 0.216 0.202 0.220 9,540,662 0.2104 5.17%
2000-07-11 0 0.580 0.570 0.580 0.560 0.590 1,246,000 712,160 0.5716 0.206 0.202 0.206 0.199 0.209 3,512,903 0.2027 1.75%
2000-07-10 0 0.570 0.560 0.580 0.530 0.570 782,000 430,960 0.5511 0.202 0.199 0.206 0.188 0.202 2,204,727 0.1955 5.56%
2000-07-07 0 0.540 0.530 0.540 0.530 0.550 928,000 502,180 0.5411 0.192 0.188 0.192 0.188 0.195 2,616,352 0.1919 -1.82%
2000-07-06 0 0.550 0.540 0.550 0.550 0.560 472,000 260,020 0.5509 0.195 0.192 0.195 0.195 0.199 1,330,731 0.1954 -3.51%
2000-07-05 0 0.570 0.570 0.580 0.560 0.570 270,000 153,700 0.5693 0.202 0.202 0.206 0.199 0.202 761,223 0.2019 0.00%
2000-07-04 0 0.570 0.570 0.580 0.560 0.570 380,000 216,200 0.5689 0.202 0.202 0.206 0.199 0.202 1,071,351 0.2018 1.79%
2000-07-03 0 0.560 0.560 0.570 0.560 0.560 554,000 310,240 0.5600 0.199 0.199 0.202 0.199 0.199 1,561,917 0.1986 -1.75%
2000-06-30 0 0.570 0.570 0.580 0.550 0.580 1,008,000 567,600 0.5631 0.202 0.202 0.206 0.195 0.206 2,841,899 0.1997 0.00%
2000-06-29 0 0.570 0.570 0.590 0.570 0.600 2,274,000 1,342,100 0.5902 0.202 0.202 0.209 0.202 0.213 6,411,190 0.2093 -1.72%
2000-06-28 0 0.580 0.580 0.590 0.580 0.590 634,000 367,760 0.5801 0.206 0.206 0.209 0.206 0.209 1,787,464 0.2057 -1.69%
2000-06-27 0 0.590 0.580 0.590 0.590 0.610 1,606,000 964,640 0.6006 0.209 0.206 0.209 0.209 0.216 4,527,867 0.2130 -3.28%
2000-06-26 0 0.610 0.610 0.620 0.600 0.610 1,118,000 681,480 0.6096 0.216 0.216 0.220 0.213 0.216 3,152,027 0.2162 1.67%
2000-06-23 0 0.600 0.590 0.610 0.580 0.610 1,030,000 613,500 0.5956 0.213 0.209 0.216 0.206 0.216 2,903,925 0.2113 0.00%
2000-06-22 0 0.600 0.600 0.610 0.600 0.610 1,602,000 971,340 0.6063 0.213 0.213 0.216 0.213 0.216 4,516,590 0.2151 0.00%
2000-06-21 0 0.600 0.600 0.620 0.600 0.630 3,692,000 2,254,440 0.6106 0.213 0.213 0.220 0.213 0.223 10,409,020 0.2166 -1.64%
2000-06-20 0 0.610 0.610 0.620 0.610 0.650 6,480,000 4,074,100 0.6287 0.216 0.216 0.220 0.216 0.231 18,269,353 0.2230 -4.69%
2000-06-19 0 0.640 0.630 0.640 0.620 0.650 7,342,000 4,690,740 0.6389 0.227 0.223 0.227 0.220 0.231 20,699,628 0.2266 3.23%
2000-06-16 0 0.620 0.610 0.620 0.590 0.640 7,464,000 4,600,920 0.6164 0.220 0.216 0.220 0.209 0.227 21,043,588 0.2186 5.08%
2000-06-15 0 0.590 0.580 0.590 0.580 0.610 3,786,000 2,253,480 0.5952 0.209 0.206 0.209 0.206 0.216 10,674,039 0.2111 3.51%
2000-06-14 0 0.570 0.570 0.580 0.570 0.610 2,666,000 1,578,300 0.5920 0.202 0.202 0.206 0.202 0.216 7,516,373 0.2100 -3.39%
2000-06-13 0 0.590 0.590 0.600 0.580 0.620 5,658,000 3,411,660 0.6030 0.209 0.209 0.213 0.206 0.220 15,951,852 0.2139 -1.67%
2000-06-12 0 0.600 0.590 0.600 0.550 0.610 5,366,000 3,157,580 0.5884 0.213 0.209 0.213 0.195 0.216 15,128,603 0.2087 7.14%
2000-06-09 0 0.560 0.560 0.580 0.550 0.570 3,392,000 1,911,120 0.5634 0.199 0.199 0.206 0.195 0.202 9,563,217 0.1998 1.82%
2000-06-08 0 0.550 0.550 0.560 0.550 0.590 2,252,000 1,278,440 0.5677 0.195 0.195 0.199 0.195 0.209 6,349,164 0.2014 -3.51%
2000-06-07 0 0.570 0.560 0.570 0.550 0.590 6,156,000 3,552,480 0.5771 0.202 0.199 0.202 0.195 0.209 17,355,885 0.2047 1.79%
2000-06-05 0 0.560 0.560 0.570 0.550 0.600 4,916,000 2,824,060 0.5745 0.199 0.199 0.202 0.195 0.213 13,859,898 0.2038 0.00%
2000-06-02 0 0.560 0.560 0.570 0.530 0.560 5,802,000 3,152,440 0.5433 0.199 0.199 0.202 0.188 0.199 16,357,837 0.1927 7.69%
2000-06-01 0 0.520 0.520 0.530 0.500 0.540 3,592,000 1,886,200 0.5251 0.184 0.184 0.188 0.177 0.192 10,127,086 0.1863 5.05%
2000-05-31 0 0.495 0.495 0.500 0.490 0.510 3,536,000 1,758,450 0.4973 0.176 0.176 0.177 0.174 0.181 9,969,202 0.1764 -1.00%
2000-05-30 0 0.500 0.495 0.500 0.495 0.510 1,354,000 679,220 0.5016 0.177 0.176 0.177 0.176 0.181 3,817,393 0.1779 -1.96%
2000-05-29 0 0.510 0.500 0.510 0.490 0.520 2,430,000 1,219,670 0.5019 0.181 0.177 0.181 0.174 0.184 6,851,007 0.1780 0.00%
2000-05-26 0 0.510 0.510 0.520 0.510 0.530 2,958,000 1,521,700 0.5144 0.181 0.181 0.184 0.181 0.188 8,339,621 0.1825 -3.77%
2000-05-25 0 0.530 0.530 0.540 0.530 0.590 4,292,000 2,376,620 0.5537 0.188 0.188 0.192 0.188 0.209 12,100,627 0.1964 -7.02%
2000-05-24 0 0.570 0.570 0.580 0.570 0.610 2,706,000 1,587,980 0.5868 0.202 0.202 0.206 0.202 0.216 7,629,146 0.2081 -8.06%
2000-05-23 0 0.620 0.600 0.630 0.560 0.620 12,603,000 7,482,140 0.5937 0.220 0.213 0.223 0.199 0.220 35,532,200 0.2106 3.33%
2000-05-22 0 0.600 0.590 0.610 0.600 0.650 5,714,000 3,523,420 0.6166 0.213 0.209 0.216 0.213 0.231 16,109,735 0.2187 -3.23%
2000-05-19 0 0.620 0.620 0.630 0.620 0.660 6,824,000 4,370,580 0.6405 0.220 0.220 0.223 0.220 0.234 19,239,207 0.2272 -3.12%
2000-05-18 0 0.640 0.640 0.650 0.640 0.680 14,514,000 9,570,760 0.6594 0.227 0.227 0.231 0.227 0.241 40,919,967 0.2339 -4.48%
2000-05-17 0 0.670 0.670 0.690 0.610 0.690 24,628,000 16,079,540 0.6529 0.238 0.238 0.245 0.216 0.245 69,434,818 0.2316 0.00%
2000-05-16 0 0.670 0.660 0.670 0.660 0.700 58,848,000 40,031,320 0.6802 0.238 0.234 0.238 0.234 0.248 165,912,790 0.2413 4.69%
2000-05-15 0 0.640 0.630 0.650 0.570 0.650 41,466,000 25,410,060 0.6128 0.227 0.223 0.231 0.202 0.231 116,906,942 0.2174 8.47%
2000-05-12 0 0.590 0.590 0.600 0.510 0.610 48,494,000 28,264,160 0.5828 0.209 0.209 0.213 0.181 0.216 136,721,296 0.2067 13.46%
2000-05-10 0 0.520 0.490 0.540 0.480 0.540 7,764,000 3,872,160 0.4987 0.184 0.174 0.192 0.170 0.192 21,889,391 0.1769 4.00%
2000-05-09 0 0.500 0.500 0.510 0.500 0.520 2,356,000 1,202,980 0.5106 0.177 0.177 0.181 0.177 0.184 6,642,376 0.1811 -5.66%
2000-05-08 0 0.530 0.520 0.540 0.490 0.540 4,180,000 2,156,580 0.5159 0.188 0.184 0.192 0.174 0.192 11,784,860 0.1830 0.00%
2000-05-05 0 0.530 0.520 0.530 0.520 0.560 5,278,000 2,829,340 0.5361 0.188 0.184 0.188 0.184 0.199 14,880,501 0.1901 -1.85%
2000-05-04 0 0.540 0.530 0.540 0.510 0.550 8,558,000 4,551,800 0.5319 0.192 0.188 0.192 0.181 0.195 24,127,951 0.1887 3.85%
2000-05-03 0 0.520 0.510 0.520 0.480 0.520 8,040,000 4,072,550 0.5065 0.184 0.181 0.184 0.170 0.184 22,667,530 0.1797 7.22%
2000-05-02 0 0.485 0.480 0.495 0.470 0.500 3,266,000 1,585,820 0.4856 0.172 0.170 0.176 0.167 0.177 9,207,979 0.1722 -1.02%
2000-04-28 0 0.490 0.485 0.490 0.470 0.510 3,056,000 1,500,720 0.4911 0.174 0.172 0.174 0.167 0.181 8,615,917 0.1742 5.38%
2000-04-27 0 0.465 0.465 0.470 0.460 0.470 1,062,000 495,330 0.4664 0.165 0.165 0.167 0.163 0.167 2,994,144 0.1654 -1.06%
2000-04-26 0 0.470 0.465 0.470 0.460 0.500 4,120,000 1,992,490 0.4836 0.167 0.165 0.167 0.163 0.177 11,615,700 0.1715 -1.05%
2000-04-25 0 0.475 0.475 0.480 0.460 0.485 4,608,000 2,186,300 0.4745 0.168 0.168 0.170 0.163 0.172 12,991,540 0.1683 3.26%
2000-04-20 0 0.460 0.455 0.460 0.450 0.465 1,304,000 597,900 0.4585 0.163 0.161 0.163 0.160 0.165 3,676,425 0.1626 1.10%
2000-04-19 0 0.455 0.445 0.460 0.445 0.500 4,448,000 2,101,600 0.4725 0.161 0.158 0.163 0.158 0.177 12,540,445 0.1676 -5.21%
2000-04-18 0 0.480 0.470 0.485 0.430 0.490 6,446,000 3,018,010 0.4682 0.170 0.167 0.172 0.153 0.174 18,173,495 0.1661 12.94%
2000-04-17 0 0.425 0.420 0.425 0.380 0.450 2,824,000 1,164,380 0.4123 0.151 0.149 0.151 0.135 0.160 7,961,829 0.1462 -9.57%
2000-04-14 0 0.470 0.470 0.480 0.435 0.470 1,532,000 698,660 0.4560 0.167 0.167 0.170 0.154 0.167 4,319,236 0.1618 8.05%
2000-04-13 0 0.435 0.430 0.440 0.435 0.450 950,000 419,290 0.4414 0.154 0.153 0.156 0.154 0.160 2,678,377 0.1565 -2.25%
2000-04-12 0 0.445 0.440 0.445 0.420 0.445 1,856,000 809,530 0.4362 0.158 0.156 0.158 0.149 0.158 5,232,704 0.1547 7.23%
2000-04-11 0 0.415 0.415 0.430 0.415 0.420 342,000 143,030 0.4182 0.147 0.147 0.153 0.147 0.149 964,216 0.1483 -3.49%
2000-04-10 0 0.430 0.420 0.430 0.415 0.440 1,236,000 530,320 0.4291 0.153 0.149 0.153 0.147 0.156 3,484,710 0.1522 3.61%
2000-04-07 0 0.415 0.415 0.420 0.405 0.440 1,740,000 725,370 0.4169 0.147 0.147 0.149 0.144 0.156 4,905,660 0.1479 -3.49%
2000-04-06 0 0.430 0.430 0.435 0.410 0.445 3,994,000 1,708,620 0.4278 0.153 0.153 0.154 0.145 0.158 11,260,462 0.1517 7.50%
2000-04-05 0 0.400 0.395 0.400 0.400 0.420 2,912,000 1,201,300 0.4125 0.142 0.140 0.142 0.142 0.149 8,209,931 0.1463 -9.09%
2000-04-03 0 0.440 0.440 0.450 0.440 0.460 1,134,000 514,260 0.4535 0.156 0.156 0.160 0.156 0.163 3,197,137 0.1609 -6.38%
2000-03-31 0 0.470 0.465 0.480 0.465 0.470 746,000 350,370 0.4697 0.167 0.165 0.170 0.165 0.167 2,103,231 0.1666 -3.09%
2000-03-30 0 0.485 0.480 0.490 0.485 0.490 1,200,000 584,500 0.4871 0.172 0.170 0.174 0.172 0.174 3,383,213 0.1728 1.04%
2000-03-29 0 0.480 0.470 0.500 0.480 0.510 650,000 325,150 0.5002 0.170 0.167 0.177 0.170 0.181 1,832,574 0.1774 -5.88%
2000-03-28 0 0.510 0.500 0.520 0.495 0.510 764,000 385,830 0.5050 0.181 0.177 0.184 0.176 0.181 2,153,979 0.1791 0.00%
2000-03-27 0 0.510 0.495 0.510 0.490 0.510 488,000 242,350 0.4966 0.181 0.176 0.181 0.174 0.181 1,375,840 0.1761 0.00%
2000-03-24 0 0.510 0.495 0.510 0.490 0.510 782,000 386,380 0.4941 0.181 0.176 0.181 0.174 0.181 2,204,727 0.1753 0.00%
2000-03-23 0 0.510 0.495 0.510 0.490 0.520 2,468,000 1,247,800 0.5056 0.181 0.176 0.181 0.174 0.184 6,958,142 0.1793 -3.77%
2000-03-22 0 0.530 0.510 0.530 0.520 0.540 364,000 190,920 0.5245 0.188 0.181 0.188 0.184 0.192 1,026,241 0.1860 -1.85%
2000-03-21 0 0.540 0.510 0.540 0.500 0.550 2,014,000 1,062,880 0.5277 0.192 0.181 0.192 0.177 0.195 5,678,160 0.1872 -3.57%
2000-03-20 0 0.560 0.550 0.560 0.510 0.580 2,446,000 1,332,540 0.5448 0.199 0.195 0.199 0.181 0.206 6,896,117 0.1932 9.80%
2000-03-17 0 0.510 0.510 0.520 0.500 0.530 1,308,000 667,620 0.5104 0.181 0.181 0.184 0.177 0.188 3,687,703 0.1810 -3.77%
2000-03-16 0 0.530 0.520 0.530 0.500 0.570 888,000 472,960 0.5326 0.188 0.184 0.188 0.177 0.202 2,503,578 0.1889 -7.02%
2000-03-15 0 0.570 0.550 0.570 0.520 0.580 2,760,000 1,512,980 0.5482 0.202 0.195 0.202 0.184 0.206 7,781,391 0.1944 1.79%
2000-03-14 0 0.560 0.540 0.560 0.540 0.580 3,966,000 2,223,960 0.5608 0.199 0.192 0.199 0.192 0.206 11,181,521 0.1989 1.82%
2000-03-13 0 0.550 0.550 0.560 0.520 0.580 5,060,000 2,766,920 0.5468 0.195 0.195 0.199 0.184 0.206 14,265,884 0.1940 5.77%
2000-03-10 0 0.520 0.510 0.520 0.500 0.540 4,654,000 2,405,500 0.5169 0.184 0.181 0.184 0.177 0.192 13,121,230 0.1833 4.00%
2000-03-09 0 0.500 0.490 0.500 0.485 0.510 1,536,000 753,090 0.4903 0.177 0.174 0.177 0.172 0.181 4,330,513 0.1739 4.17%
2000-03-08 0 0.480 0.470 0.500 0.470 0.530 3,130,000 1,574,000 0.5029 0.170 0.167 0.177 0.167 0.188 8,824,549 0.1784 2.13%
2000-03-07 0 0.470 0.470 0.480 0.430 0.470 2,054,000 929,140 0.4524 0.167 0.167 0.170 0.153 0.167 5,790,934 0.1604 4.44%
2000-03-06 0 0.450 0.450 0.460 0.440 0.460 1,126,000 509,180 0.4522 0.160 0.160 0.163 0.156 0.163 3,174,582 0.1604 0.00%
2000-03-03 0 0.450 0.445 0.450 0.430 0.460 2,110,000 934,160 0.4427 0.160 0.158 0.160 0.153 0.163 5,948,817 0.1570 2.27%
2000-03-02 0 0.440 0.435 0.450 0.435 0.450 922,000 406,420 0.4408 0.156 0.154 0.160 0.154 0.160 2,599,436 0.1563 -2.22%
2000-03-01 0 0.450 0.435 0.465 0.440 0.475 1,272,000 579,080 0.4553 0.160 0.154 0.165 0.156 0.168 3,586,206 0.1615 -5.26%
2000-02-29 0 0.475 0.460 0.475 0.440 0.480 1,408,000 642,700 0.4565 0.168 0.163 0.168 0.156 0.170 3,969,637 0.1619 3.26%
2000-02-28 0 0.460 0.450 0.470 0.440 0.480 1,586,000 723,040 0.4559 0.163 0.160 0.167 0.156 0.170 4,471,481 0.1617 -6.12%
2000-02-25 0 0.490 0.470 0.490 0.470 0.510 2,240,000 1,101,090 0.4916 0.174 0.167 0.174 0.167 0.181 6,315,332 0.1744 -3.92%
2000-02-24 0 0.510 0.510 0.520 0.500 0.540 1,186,000 618,020 0.5211 0.181 0.181 0.184 0.177 0.192 3,343,743 0.1848 -1.92%
2000-02-23 0 0.520 0.520 0.530 0.520 0.540 2,740,000 1,450,780 0.5295 0.184 0.184 0.188 0.184 0.192 7,725,004 0.1878 -1.89%
2000-02-22 0 0.530 0.530 0.540 0.520 0.570 2,536,000 1,364,320 0.5380 0.188 0.188 0.192 0.184 0.202 7,149,858 0.1908 -7.02%
2000-02-21 0 0.570 0.560 0.580 0.560 0.590 2,742,000 1,568,280 0.5719 0.202 0.199 0.206 0.199 0.209 7,730,643 0.2029 0.00%
2000-02-18 0 0.570 0.570 0.580 0.560 0.610 5,540,000 3,268,540 0.5900 0.202 0.202 0.206 0.199 0.216 15,619,169 0.2093 1.79%
2000-02-17 0 0.560 0.560 0.570 0.550 0.570 3,120,000 1,756,460 0.5630 0.199 0.199 0.202 0.195 0.202 8,796,355 0.1997 0.00%
2000-02-16 0 0.560 0.560 0.580 0.550 0.600 2,680,000 1,542,100 0.5754 0.199 0.199 0.206 0.195 0.213 7,555,843 0.2041 -3.45%
2000-02-15 0 0.580 0.580 0.590 0.560 0.630 4,722,000 2,811,440 0.5954 0.206 0.206 0.209 0.199 0.223 13,312,945 0.2112 3.57%
2000-02-14 0 0.560 0.550 0.570 0.550 0.590 1,234,000 702,640 0.5694 0.199 0.195 0.202 0.195 0.209 3,479,071 0.2020 -3.45%
2000-02-11 0 0.580 0.580 0.590 0.570 0.620 1,450,000 852,300 0.5878 0.206 0.206 0.209 0.202 0.220 4,088,050 0.2085 -3.33%
2000-02-10 0 0.600 0.590 0.600 0.600 0.620 1,690,000 1,030,600 0.6098 0.213 0.209 0.213 0.213 0.220 4,764,692 0.2163 0.00%
2000-02-09 0 0.600 0.600 0.620 0.600 0.660 3,752,000 2,343,700 0.6247 0.213 0.213 0.220 0.213 0.234 10,578,181 0.2216 -4.76%
2000-02-08 0 0.630 0.620 0.630 0.610 0.630 1,118,000 693,120 0.6200 0.223 0.220 0.223 0.216 0.223 3,152,027 0.2199 0.00%
2000-02-03 0 0.630 0.620 0.630 0.610 0.630 2,512,000 1,566,660 0.6237 0.223 0.220 0.223 0.216 0.223 7,082,194 0.2212 3.28%
2000-02-02 0 0.610 0.600 0.610 0.610 0.640 1,848,000 1,149,260 0.6219 0.216 0.213 0.216 0.216 0.227 5,210,149 0.2206 1.67%
2000-02-01 0 0.600 0.590 0.600 0.590 0.620 1,376,000 834,260 0.6063 0.213 0.209 0.213 0.209 0.220 3,879,418 0.2150 0.00%
2000-01-31 0 0.600 0.590 0.600 0.600 0.630 690,000 418,800 0.6070 0.213 0.209 0.213 0.213 0.223 1,945,348 0.2153 -4.76%
2000-01-28 0 0.630 0.610 0.630 0.590 0.630 1,886,000 1,139,660 0.6043 0.223 0.216 0.223 0.209 0.223 5,317,284 0.2143 5.00%
2000-01-27 0 0.600 0.600 0.610 0.600 0.610 1,598,000 963,400 0.6029 0.213 0.213 0.216 0.213 0.216 4,505,313 0.2138 0.00%
2000-01-26 0 0.600 0.600 0.610 0.600 0.620 1,182,000 723,560 0.6121 0.213 0.213 0.216 0.213 0.220 3,332,465 0.2171 0.00%
2000-01-25 0 0.600 0.600 0.620 0.600 0.630 1,376,000 847,400 0.6158 0.213 0.213 0.220 0.213 0.223 3,879,418 0.2184 -6.25%
2000-01-24 0 0.640 0.620 0.640 0.600 0.640 1,456,000 893,380 0.6136 0.227 0.220 0.227 0.213 0.227 4,104,966 0.2176 6.67%
2000-01-21 0 0.600 0.600 0.610 0.590 0.610 1,150,000 687,220 0.5976 0.213 0.213 0.216 0.209 0.216 3,242,246 0.2120 0.00%
2000-01-20 0 0.600 0.590 0.610 0.590 0.610 1,950,000 1,174,420 0.6023 0.213 0.209 0.216 0.209 0.216 5,497,722 0.2136 -1.64%
2000-01-19 0 0.610 0.610 0.620 0.610 0.640 2,132,000 1,315,400 0.6170 0.216 0.216 0.220 0.216 0.227 6,010,843 0.2188 0.00%
2000-01-18 0 0.610 0.600 0.610 0.600 0.610 836,000 502,900 0.6016 0.216 0.213 0.216 0.213 0.216 2,356,972 0.2134 0.00%
2000-01-17 0 0.610 0.610 0.620 0.610 0.630 1,122,000 690,620 0.6155 0.216 0.216 0.220 0.216 0.223 3,163,305 0.2183 -1.61%
2000-01-14 0 0.620 0.620 0.630 0.610 0.680 3,524,000 2,245,520 0.6372 0.220 0.220 0.223 0.216 0.241 9,935,370 0.2260 -6.06%
2000-01-13 0 0.660 0.660 0.670 0.640 0.680 12,926,000 8,470,840 0.6553 0.234 0.234 0.238 0.227 0.241 36,442,848 0.2324 6.45%
2000-01-12 0 0.620 0.610 0.620 0.590 0.620 2,452,000 1,461,800 0.5962 0.220 0.216 0.220 0.209 0.220 6,913,033 0.2115 5.08%
2000-01-11 0 0.590 0.590 0.600 0.580 0.640 2,026,000 1,212,860 0.5986 0.209 0.209 0.213 0.206 0.227 5,711,992 0.2123 -4.84%
2000-01-10 0 0.620 0.620 0.630 0.620 0.640 3,366,000 2,112,620 0.6276 0.220 0.220 0.223 0.220 0.227 9,489,914 0.2226 1.64%
2000-01-07 0 0.610 0.600 0.610 0.590 0.620 2,920,000 1,774,060 0.6076 0.216 0.213 0.216 0.209 0.220 8,232,486 0.2155 5.17%
2000-01-06 0 0.580 0.570 0.580 0.570 0.630 2,886,000 1,712,120 0.5933 0.206 0.202 0.206 0.202 0.223 8,136,628 0.2104 -1.69%
2000-01-05 0 0.590 0.590 0.600 0.580 0.610 2,324,000 1,383,840 0.5955 0.209 0.209 0.213 0.206 0.216 6,552,157 0.2112 -9.23%
2000-01-04 0 0.650 0.650 0.660 0.580 0.660 5,046,000 3,216,420 0.6374 0.231 0.231 0.234 0.206 0.234 14,226,413 0.2261 10.17%
2000-01-03 0 0.590 0.590 0.610 0.570 0.610 2,592,000 1,532,520 0.5913 0.209 0.209 0.216 0.202 0.216 7,307,741 0.2097 3.51%
1999-12-30 0 0.570 0.570 0.590 0.550 0.620 1,000,000 582,020 0.5820 0.202 0.202 0.209 0.195 0.220 2,819,345 0.2064 -3.39%
1999-12-29 0 0.590 0.590 0.600 0.580 0.630 2,856,000 1,716,500 0.6010 0.209 0.209 0.213 0.206 0.223 8,052,048 0.2132 -3.28%
1999-12-28 0 0.610 0.610 0.620 0.560 0.610 2,348,000 1,351,920 0.5758 0.216 0.216 0.220 0.199 0.216 6,619,821 0.2042 5.17%
1999-12-24 0 0.580 0.570 0.580 0.550 0.580 1,230,000 697,480 0.5671 0.206 0.202 0.206 0.195 0.206 3,467,794 0.2011 1.75%
1999-12-23 0 0.570 0.570 0.590 0.570 0.600 1,584,000 919,480 0.5805 0.202 0.202 0.209 0.202 0.213 4,465,842 0.2059 -5.00%
1999-12-22 0 0.600 0.600 0.610 0.590 0.610 1,742,000 1,046,400 0.6007 0.213 0.213 0.216 0.209 0.216 4,911,298 0.2131 -1.64%
1999-12-21 0 0.610 0.610 0.620 0.610 0.610 1,117,000 681,320 0.6100 0.216 0.216 0.220 0.216 0.216 3,149,208 0.2163 -4.69%
1999-12-20 0 0.640 0.640 0.650 0.640 0.650 1,272,000 817,600 0.6428 0.227 0.227 0.231 0.227 0.231 3,586,206 0.2280 0.00%
1999-12-17 0 0.640 0.640 0.660 0.640 0.660 892,000 576,900 0.6467 0.227 0.227 0.234 0.227 0.234 2,514,855 0.2294 -1.54%
1999-12-16 0 0.650 0.650 0.660 0.630 0.660 1,550,000 998,340 0.6441 0.231 0.231 0.234 0.223 0.234 4,369,984 0.2285 3.17%
1999-12-15 0 0.630 0.630 0.650 0.630 0.690 2,758,000 1,788,520 0.6485 0.223 0.223 0.231 0.223 0.245 7,775,752 0.2300 -7.35%
1999-12-14 0 0.680 0.670 0.680 0.670 0.700 5,838,000 4,003,320 0.6857 0.241 0.238 0.241 0.238 0.248 16,459,334 0.2432 0.00%
1999-12-13 0 0.680 0.680 0.690 0.640 0.690 7,960,000 5,341,180 0.6710 0.241 0.241 0.245 0.227 0.245 22,441,983 0.2380 7.94%
1999-12-10 0 0.630 0.620 0.630 0.600 0.630 1,318,000 807,220 0.6125 0.223 0.220 0.223 0.213 0.223 3,715,896 0.2172 3.28%
1999-12-09 0 0.610 0.610 0.620 0.610 0.630 1,376,000 850,880 0.6184 0.216 0.216 0.220 0.216 0.223 3,879,418 0.2193 -3.17%
1999-12-08 0 0.630 0.630 0.640 0.610 0.640 1,258,000 790,640 0.6285 0.223 0.223 0.227 0.216 0.227 3,546,735 0.2229 1.61%
1999-12-07 0 0.620 0.620 0.630 0.620 0.660 1,740,000 1,104,320 0.6347 0.220 0.220 0.223 0.220 0.234 4,905,660 0.2251 -1.59%
1999-12-06 0 0.630 0.630 0.640 0.600 0.660 2,200,000 1,404,780 0.6385 0.223 0.223 0.227 0.213 0.234 6,202,558 0.2265 1.61%
1999-12-03 0 0.620 0.610 0.620 0.600 0.620 1,916,000 1,171,000 0.6112 0.220 0.216 0.220 0.213 0.220 5,401,864 0.2168 1.64%
1999-12-02 0 0.610 0.610 0.630 0.610 0.630 1,210,000 755,260 0.6242 0.216 0.216 0.223 0.216 0.223 3,411,407 0.2214 -1.61%
1999-12-01 0 0.620 0.620 0.630 0.610 0.650 2,014,000 1,262,040 0.6266 0.220 0.220 0.223 0.216 0.231 5,678,160 0.2223 -1.59%
1999-11-30 0 0.630 0.630 0.640 0.580 0.650 2,298,000 1,421,700 0.6187 0.223 0.223 0.227 0.206 0.231 6,478,854 0.2194 3.28%
1999-11-29 0 0.610 0.600 0.610 0.590 0.610 1,458,000 867,820 0.5952 0.216 0.213 0.216 0.209 0.216 4,110,604 0.2111 5.17%
1999-11-26 0 0.580 0.580 0.610 0.580 0.630 1,746,000 1,059,900 0.6070 0.206 0.206 0.216 0.206 0.223 4,922,576 0.2153 -6.45%
1999-11-25 0 0.620 0.610 0.620 0.610 0.660 2,732,000 1,753,700 0.6419 0.220 0.216 0.220 0.216 0.234 7,702,449 0.2277 -3.12%
1999-11-24 0 0.640 0.640 0.650 0.640 0.660 2,968,000 1,928,360 0.6497 0.227 0.227 0.231 0.227 0.234 8,367,815 0.2304 0.00%
1999-11-23 0 0.640 0.630 0.640 0.620 0.670 5,186,000 3,343,920 0.6448 0.227 0.223 0.227 0.220 0.238 14,621,121 0.2287 -3.03%
1999-11-22 0 0.660 0.660 0.670 0.650 0.710 4,796,000 3,213,600 0.6701 0.234 0.234 0.238 0.231 0.252 13,521,577 0.2377 -7.04%
1999-11-19 0 0.710 0.700 0.720 0.700 0.770 5,418,000 3,951,540 0.7293 0.252 0.248 0.255 0.248 0.273 15,275,209 0.2587 -5.33%
1999-11-18 0 0.750 0.750 0.770 0.750 0.780 1,788,000 1,370,480 0.7665 0.266 0.266 0.273 0.266 0.277 5,040,988 0.2719 -3.85%
1999-11-17 0 0.780 0.770 0.780 0.760 0.800 3,676,000 2,829,080 0.7696 0.277 0.273 0.277 0.270 0.284 10,363,911 0.2730 -1.27%
1999-11-16 0 0.790 0.790 0.800 0.790 0.860 6,222,000 5,126,220 0.8239 0.280 0.280 0.284 0.280 0.305 17,541,962 0.2922 -7.06%
1999-11-15 0 0.850 0.840 0.860 0.800 0.850 5,268,000 4,364,380 0.8285 0.301 0.298 0.305 0.284 0.301 14,852,307 0.2939 6.25%
1999-11-12 0 0.800 0.800 0.810 0.800 0.810 2,134,000 1,711,560 0.8020 0.284 0.284 0.287 0.284 0.287 6,016,481 0.2845 -1.23%
1999-11-11 0 0.810 0.810 0.820 0.810 0.870 6,910,000 5,789,100 0.8378 0.287 0.287 0.291 0.287 0.309 19,481,671 0.2972 -2.41%
1999-11-10 0 0.830 0.820 0.830 0.810 0.840 5,586,000 4,629,680 0.8288 0.294 0.291 0.294 0.287 0.298 15,748,859 0.2940 2.47%
1999-11-09 0 0.810 0.800 0.820 0.800 0.820 1,758,000 1,417,000 0.8060 0.287 0.284 0.291 0.284 0.291 4,956,408 0.2859 1.25%
1999-11-08 0 0.800 0.800 0.810 0.800 0.830 920,000 751,600 0.8170 0.284 0.284 0.287 0.284 0.294 2,593,797 0.2898 -3.61%
1999-11-05 0 0.830 0.830 0.840 0.830 0.880 5,192,000 4,428,740 0.8530 0.294 0.294 0.298 0.294 0.312 14,638,037 0.3026 -1.19%
1999-11-04 0 0.840 0.830 0.840 0.800 0.850 6,286,000 5,203,400 0.8278 0.298 0.294 0.298 0.284 0.301 17,722,400 0.2936 5.00%
1999-11-03 0 0.800 0.780 0.800 0.780 0.850 902,000 725,540 0.8044 0.284 0.277 0.284 0.277 0.301 2,543,049 0.2853 0.00%
1999-11-02 0 0.800 0.790 0.800 0.790 0.800 1,272,000 1,008,580 0.7929 0.284 0.280 0.284 0.280 0.284 3,586,206 0.2812 -1.23%
1999-11-01 0 0.810 0.800 0.810 0.790 0.810 1,544,000 1,235,260 0.8000 0.287 0.284 0.287 0.280 0.287 4,353,068 0.2838 2.53%
1999-10-29 0 0.790 0.790 0.800 0.780 0.810 1,604,000 1,266,450 0.7896 0.280 0.280 0.284 0.277 0.287 4,522,229 0.2800 0.00%
1999-10-28 0 0.790 0.780 0.790 0.780 0.810 1,804,000 1,432,900 0.7943 0.280 0.277 0.280 0.277 0.287 5,086,098 0.2817 0.00%
1999-10-27 0 0.790 0.780 0.800 0.790 0.800 1,250,000 993,300 0.7946 0.280 0.277 0.284 0.280 0.284 3,524,181 0.2819 0.00%
1999-10-26 0 0.790 0.780 0.800 0.790 0.820 1,042,000 832,100 0.7986 0.280 0.277 0.284 0.280 0.291 2,937,757 0.2832 -3.66%
1999-10-25 0 0.820 0.820 0.830 0.820 0.870 3,862,000 3,247,340 0.8408 0.291 0.291 0.294 0.291 0.309 10,888,309 0.2982 -2.38%
1999-10-22 0 0.840 0.820 0.840 0.780 0.850 5,494,000 4,516,780 0.8221 0.298 0.291 0.298 0.277 0.301 15,489,479 0.2916 5.00%
1999-10-21 0 0.800 0.790 0.800 0.780 0.820 2,846,000 2,288,680 0.8042 0.284 0.280 0.284 0.277 0.291 8,023,855 0.2852 3.90%
1999-10-20 0 0.770 0.760 0.790 0.760 0.810 2,556,000 2,022,480 0.7913 0.273 0.270 0.280 0.270 0.287 7,206,245 0.2807 -1.28%
1999-10-19 0 0.780 0.780 0.790 0.750 0.800 3,494,000 2,694,000 0.7710 0.277 0.277 0.280 0.266 0.284 9,850,790 0.2735 -4.88%
1999-10-15 0 0.820 0.810 0.820 0.810 0.870 3,910,000 3,263,840 0.8347 0.291 0.287 0.291 0.287 0.309 11,023,637 0.2961 -6.82%
1999-10-14 0 0.880 0.870 0.880 0.830 0.880 8,588,000 7,395,220 0.8611 0.312 0.309 0.312 0.294 0.312 24,212,531 0.3054 4.76%
1999-10-13 0 0.840 0.840 0.850 0.810 0.850 3,048,000 2,518,000 0.8261 0.298 0.298 0.301 0.287 0.301 8,593,362 0.2930 1.20%
1999-10-12 0 0.830 0.830 0.840 0.830 0.870 5,288,000 4,449,240 0.8414 0.294 0.294 0.298 0.294 0.309 14,908,694 0.2984 -6.74%
1999-10-11 0 0.890 0.890 0.900 0.890 0.940 1,494,000 1,356,160 0.9077 0.316 0.316 0.319 0.316 0.333 4,212,101 0.3220 -3.26%
1999-10-08 0 0.920 0.920 0.930 0.920 0.950 1,546,000 1,443,280 0.9336 0.326 0.326 0.330 0.326 0.337 4,358,707 0.3311 -1.08%
1999-10-07 0 0.930 0.930 0.940 0.910 0.950 4,594,000 4,261,620 0.9276 0.330 0.330 0.333 0.323 0.337 12,952,069 0.3290 2.20%
1999-10-06 0 0.910 0.900 0.920 0.900 0.930 2,498,000 2,278,020 0.9119 0.323 0.319 0.326 0.319 0.330 7,042,723 0.3235 0.00%
1999-10-05 0 0.910 0.890 0.910 0.880 0.930 3,072,000 2,779,440 0.9048 0.323 0.316 0.323 0.312 0.330 8,661,027 0.3209 0.00%
1999-10-04 0 0.910 0.910 0.920 0.910 0.960 1,920,000 1,799,320 0.9371 0.323 0.323 0.326 0.323 0.341 5,413,142 0.3324 -2.15%
1999-09-30 0 0.930 0.920 0.940 0.920 0.960 2,456,000 2,323,780 0.9462 0.330 0.326 0.333 0.326 0.341 6,924,310 0.3356 -2.11%
1999-09-29 0 0.950 0.950 0.960 0.940 0.990 3,106,000 2,995,080 0.9643 0.337 0.337 0.341 0.333 0.351 8,756,884 0.3420 0.00%
1999-09-28 0 0.950 0.940 0.950 0.940 0.980 3,454,000 3,302,200 0.9561 0.337 0.333 0.337 0.333 0.348 9,738,016 0.3391 0.00%
1999-09-27 0 0.950 0.950 0.960 0.950 1.020 3,568,000 3,478,260 0.9748 0.337 0.337 0.341 0.337 0.362 10,059,421 0.3458 -4.04%
1999-09-24 0 0.990 0.980 0.990 0.980 1.020 6,784,000 6,769,300 0.9978 0.351 0.348 0.351 0.348 0.362 19,126,434 0.3539 -1.98%
1999-09-23 0 1.010 1.000 1.010 1.000 1.040 4,430,000 4,511,260 1.0183 0.358 0.355 0.358 0.355 0.369 12,489,697 0.3612 0.00%
1999-09-22 0 1.010 1.010 1.020 1.000 1.040 4,384,000 4,473,000 1.0203 0.358 0.358 0.362 0.355 0.369 12,360,007 0.3619 -2.88%
1999-09-21 0 1.040 1.030 1.040 1.020 1.090 6,738,000 7,086,640 1.0517 0.369 0.365 0.369 0.362 0.387 18,996,744 0.3730 -1.89%
1999-09-20 0 1.060 1.050 1.060 1.040 1.080 5,540,000 5,882,760 1.0619 0.376 0.372 0.376 0.369 0.383 15,619,169 0.3766 0.00%
1999-09-17 0 1.060 1.060 1.070 1.050 1.100 7,424,000 7,993,380 1.0767 0.376 0.376 0.380 0.372 0.390 20,930,814 0.3819 -0.93%
1999-09-15 0 1.070 1.060 1.070 1.060 1.110 11,758,000 12,700,400 1.0801 0.380 0.376 0.380 0.376 0.394 33,149,854 0.3831 -3.60%
1999-09-14 0 1.110 1.100 1.110 1.100 1.180 37,162,000 42,536,740 1.1446 0.394 0.390 0.394 0.390 0.419 104,772,483 0.4060 -3.48%
1999-09-13 0 1.150 1.150 1.160 1.090 1.180 75,738,000 86,727,640 1.1451 0.408 0.408 0.411 0.387 0.419 213,531,520 0.4062 5.50%
1999-09-10 0 1.090 1.090 1.100 1.060 1.120 36,558,000 39,998,040 1.0941 0.387 0.387 0.390 0.376 0.397 103,069,599 0.3881 1.87%
1999-09-09 0 1.070 1.060 1.070 1.050 1.080 9,948,000 10,568,280 1.0624 0.380 0.376 0.380 0.372 0.383 28,046,840 0.3768 2.88%
1999-09-08 0 1.040 1.030 1.040 1.030 1.090 10,032,000 10,684,440 1.0650 0.369 0.365 0.369 0.365 0.387 28,283,665 0.3778 -1.89%
1999-09-07 0 1.060 1.060 1.070 1.050 1.140 33,640,000 37,010,500 1.1002 0.376 0.376 0.380 0.372 0.404 94,842,752 0.3902 -1.85%
1999-09-06 0 1.080 1.070 1.080 1.030 1.090 13,882,000 14,791,720 1.0655 0.383 0.380 0.383 0.365 0.387 39,138,142 0.3779 4.85%
1999-09-03 0 1.030 1.020 1.030 0.990 1.030 6,150,000 6,223,180 1.0119 0.365 0.362 0.365 0.351 0.365 17,338,969 0.3589 -0.96%
1999-09-02 0 1.040 1.030 1.040 1.010 1.060 4,194,000 4,337,000 1.0341 0.369 0.365 0.369 0.358 0.376 11,824,331 0.3668 0.97%
1999-09-01 0 1.030 1.030 1.040 1.020 1.110 11,986,000 12,787,200 1.0668 0.365 0.365 0.369 0.362 0.394 33,792,664 0.3784 -4.63%
1999-08-31 0 1.080 1.070 1.080 1.010 1.080 10,376,000 10,849,840 1.0457 0.383 0.380 0.383 0.358 0.383 29,253,519 0.3709 5.88%
1999-08-30 0 1.020 1.010 1.020 1.010 1.040 3,366,000 3,437,700 1.0213 0.362 0.358 0.362 0.358 0.369 9,489,914 0.3622 0.00%
1999-08-27 0 1.020 1.010 1.020 1.000 1.040 3,992,000 4,060,400 1.0171 0.362 0.358 0.362 0.355 0.369 11,254,824 0.3608 -1.92%
1999-08-26 0 1.040 1.040 1.050 1.030 1.090 8,300,000 8,818,120 1.0624 0.369 0.369 0.372 0.365 0.387 23,400,560 0.3768 -0.95%
1999-08-25 0 1.050 1.050 1.060 1.030 1.100 9,944,000 10,591,260 1.0651 0.372 0.372 0.376 0.365 0.390 28,035,563 0.3778 -0.94%
1999-08-24 0 1.060 1.050 1.060 1.010 1.060 3,884,000 4,041,220 1.0405 0.376 0.372 0.376 0.358 0.376 10,950,334 0.3690 1.92%
1999-08-23 0 1.040 1.030 1.040 1.020 1.090 4,840,000 5,123,180 1.0585 0.369 0.365 0.369 0.362 0.387 13,645,628 0.3754 -2.80%
1999-08-20 0 1.070 1.060 1.070 1.050 1.120 35,874,000 39,014,820 1.0876 0.380 0.376 0.380 0.372 0.397 101,141,168 0.3857 0.94%
1999-08-19 0 1.060 1.050 1.060 0.920 1.060 18,848,000 18,833,720 0.9992 0.376 0.372 0.376 0.326 0.376 53,139,007 0.3544 13.98%
1999-08-18 0 0.930 0.920 0.930 0.890 0.950 9,272,000 8,561,580 0.9234 0.330 0.326 0.330 0.316 0.337 26,140,963 0.3275 6.90%
1999-08-17 0 0.870 0.870 0.880 0.850 0.890 2,786,000 2,437,280 0.8748 0.309 0.309 0.312 0.301 0.316 7,854,694 0.3103 2.35%
1999-08-16 0 0.850 0.850 0.860 0.850 0.900 3,514,000 3,070,720 0.8739 0.301 0.301 0.305 0.301 0.319 9,907,177 0.3099 -1.16%
1999-08-13 0 0.860 0.850 0.860 0.830 0.870 2,438,000 2,055,860 0.8433 0.305 0.301 0.305 0.294 0.309 6,873,562 0.2991 -1.15%
1999-08-12 0 0.870 0.860 0.880 0.830 0.870 4,724,000 4,030,780 0.8533 0.309 0.305 0.312 0.294 0.309 13,318,584 0.3026 7.41%
1999-08-11 0 0.810 0.810 0.820 0.810 0.870 6,502,000 5,433,240 0.8356 0.287 0.287 0.291 0.287 0.309 18,331,378 0.2964 -5.81%
1999-08-10 0 0.860 0.850 0.860 0.850 0.970 4,160,000 3,722,260 0.8948 0.305 0.301 0.305 0.301 0.344 11,728,473 0.3174 -11.34%
1999-08-09 0 0.970 0.960 0.970 0.950 0.990 2,678,000 2,595,200 0.9691 0.344 0.341 0.344 0.337 0.351 7,550,205 0.3437 -3.00%
1999-08-06 0 1.000 1.000 1.010 0.980 1.020 4,892,000 4,878,960 0.9973 0.355 0.355 0.358 0.348 0.362 13,792,234 0.3537 -0.99%
1999-08-05 0 1.010 1.000 1.010 1.000 1.060 5,706,000 5,871,260 1.0290 0.358 0.355 0.358 0.355 0.376 16,087,180 0.3650 -2.88%
1999-08-04 0 1.040 1.050 1.060 1.030 1.130 5,698,000 6,117,720 1.0737 0.369 0.372 0.376 0.365 0.401 16,064,625 0.3808 -6.31%
1999-08-03 0 1.110 1.110 1.120 1.100 1.160 15,858,000 18,049,300 1.1382 0.394 0.394 0.397 0.390 0.411 44,709,166 0.4037 -1.77%
1999-08-02 0 1.130 1.130 1.140 1.060 1.140 17,836,000 19,600,740 1.0989 0.401 0.401 0.404 0.376 0.404 50,285,830 0.3898 5.61%
1999-07-30 0 1.070 1.070 1.080 1.010 1.080 5,156,000 5,346,540 1.0370 0.380 0.380 0.383 0.358 0.383 14,536,541 0.3678 4.90%
1999-07-29 0 1.020 1.020 1.040 1.020 1.040 2,876,000 2,972,560 1.0336 0.362 0.362 0.369 0.362 0.369 8,108,435 0.3666 -0.97%
1999-07-28 0 1.030 1.020 1.040 1.010 1.060 8,418,000 8,781,780 1.0432 0.365 0.362 0.369 0.358 0.376 23,733,243 0.3700 0.00%
1999-07-27 0 1.030 1.020 1.030 0.970 1.040 11,490,000 11,602,840 1.0098 0.365 0.362 0.365 0.344 0.369 32,394,269 0.3582 4.04%
1999-07-26 0 0.990 0.980 0.990 0.960 1.060 8,454,000 8,557,840 1.0123 0.351 0.348 0.351 0.341 0.376 23,834,739 0.3590 -5.71%
1999-07-23 0 1.050 1.050 1.060 1.010 1.090 25,450,000 26,550,620 1.0432 0.372 0.372 0.376 0.358 0.387 71,752,320 0.3700 -3.67%
1999-07-22 0 1.090 1.090 1.100 1.090 1.160 4,140,000 4,657,200 1.1249 0.387 0.387 0.390 0.387 0.411 11,672,087 0.3990 -4.39%
1999-07-21 0 1.140 1.140 1.150 1.130 1.150 2,608,000 2,985,660 1.1448 0.404 0.404 0.408 0.401 0.408 7,352,851 0.4061 -1.72%
1999-07-20 0 1.160 1.130 1.160 1.130 1.170 9,884,000 11,416,940 1.1551 0.411 0.401 0.411 0.401 0.415 27,866,402 0.4097 2.65%
1999-07-19 0 1.130 1.120 1.140 1.130 1.170 8,438,000 9,640,840 1.1426 0.401 0.397 0.404 0.401 0.415 23,789,630 0.4053 -1.74%
1999-07-16 0 1.150 1.140 1.150 1.140 1.210 12,318,000 14,301,320 1.1610 0.408 0.404 0.408 0.404 0.429 34,728,687 0.4118 -2.54%
1999-07-15 0 1.180 1.170 1.180 1.140 1.180 5,954,000 6,905,480 1.1598 0.419 0.415 0.419 0.404 0.419 16,786,378 0.4114 4.42%
1999-07-14 0 1.130 1.130 1.140 1.130 1.180 9,410,000 10,855,740 1.1536 0.401 0.401 0.404 0.401 0.419 26,530,033 0.4092 -5.04%
1999-07-13 0 1.190 1.190 1.200 1.170 1.230 7,746,000 9,294,940 1.2000 0.422 0.422 0.426 0.415 0.436 21,838,643 0.4256 -1.65%
1999-07-12 0 1.210 1.210 1.220 1.210 1.270 18,446,000 22,879,080 1.2403 0.429 0.429 0.433 0.429 0.450 52,005,630 0.4399 -3.20%
1999-07-09 0 1.250 1.240 1.250 1.190 1.250 9,194,000 11,238,520 1.2224 0.443 0.440 0.443 0.422 0.443 25,921,054 0.4336 3.31%
1999-07-08 0 1.210 1.210 1.220 1.180 1.260 27,724,000 33,958,600 1.2249 0.429 0.429 0.433 0.419 0.447 78,163,509 0.4345 -0.82%
1999-07-07 0 1.220 1.220 1.230 1.210 1.290 31,316,000 38,461,500 1.2282 0.433 0.433 0.436 0.429 0.458 88,290,595 0.4356 -3.17%
1999-07-06 0 1.260 1.250 1.270 1.260 1.350 37,652,000 48,870,360 1.2979 0.447 0.443 0.450 0.447 0.479 106,153,962 0.4604 -3.82%
1999-07-05 0 1.310 1.310 1.320 1.250 1.310 34,476,000 44,382,960 1.2874 0.465 0.465 0.468 0.443 0.465 97,199,724 0.4566 2.34%
1999-07-02 0 1.280 1.270 1.280 1.230 1.330 89,070,000 114,601,920 1.2867 0.454 0.450 0.454 0.436 0.472 251,119,022 0.4564 5.79%
1999-06-30 0 1.210 1.200 1.210 1.170 1.250 56,162,000 68,483,420 1.2194 0.429 0.426 0.429 0.415 0.443 158,340,030 0.4325 1.68%
1999-06-29 0 1.190 1.180 1.190 1.170 1.280 58,158,000 70,562,480 1.2133 0.422 0.419 0.422 0.415 0.454 163,967,442 0.4303 -4.80%
1999-06-28 0 1.250 1.240 1.250 1.100 1.290 155,068,000 188,045,060 1.2127 0.443 0.440 0.443 0.390 0.458 437,190,126 0.4301 15.74%
1999-06-25 0 1.080 1.070 1.080 1.030 1.170 108,926,000 118,777,640 1.0904 0.383 0.380 0.383 0.365 0.415 307,099,928 0.3868

Copyright & disclaimer, Privacy policy

Webb-site.com was originally created by David M Webb MBE

We are committed to maintaining high quality and expanding the database with additional data and insight.

Back to top